TMHC Historical Prices

Summary

Key Stock Metrics

51.90

(April 9, 2025)

52-Week Low

75.49

(November 25, 2024)

52-Week High

75.49

(November 25, 2024)

All-Time High

60.61

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-04-10	23.35	23.78	22.87	23.04	24175556
2013-04-11	23.50	24.19	23.21	24.01	3952603
2013-04-12	24.00	24.69	23.77	24.30	1928171
2013-04-15	24.20	24.53	22.91	23.45	1836199
2013-04-16	24.08	24.09	23.07	23.75	1168708
2013-04-17	23.49	23.75	23.00	23.58	1390067
2013-04-18	23.58	24.00	23.00	23.17	1195317
2013-04-19	23.17	24.05	23.17	24.05	1378513
2013-04-22	24.00	24.10	23.20	23.75	730602
2013-04-23	24.08	24.75	23.29	23.48	1183294
2013-04-24	23.55	24.33	23.53	24.25	1290712
2013-04-25	24.35	25.75	24.19	24.70	1009496
2013-04-26	25.16	25.70	24.70	25.55	726186
2013-04-29	25.70	26.58	25.61	26.08	714162
2013-04-30	26.18	26.41	25.66	25.78	916860
2013-05-01	26.10	26.18	24.80	25.48	796685
2013-05-02	25.73	26.80	25.73	26.72	652831
2013-05-03	26.99	26.99	26.13	26.48	672337
2013-05-06	26.38	27.00	25.79	26.88	635238
2013-05-07	26.95	27.01	26.66	26.89	609617
2013-05-08	26.70	26.83	25.34	26.10	674445
2013-05-09	26.08	26.36	25.65	25.85	934475
2013-05-10	26.22	26.87	25.91	26.20	353540
2013-05-13	26.44	26.49	25.88	25.96	544148
2013-05-14	26.20	26.82	26.00	26.65	863581
2013-05-15	26.64	26.74	25.71	25.86	619833
2013-05-16	25.98	26.02	25.04	25.22	543345
2013-05-17	25.57	26.28	25.10	25.33	540863
2013-05-20	26.01	26.33	25.62	26.33	1162471
2013-05-21	26.70	27.30	25.92	26.10	444761
2013-05-22	26.31	26.79	26.02	26.15	307671
2013-05-23	25.71	26.65	25.60	26.59	414715
2013-05-24	26.40	26.50	26.20	26.30	164010
2013-05-28	26.50	26.87	26.40	26.58	463705
2013-05-29	26.12	26.31	25.93	25.98	1262169
2013-05-30	25.95	26.48	25.87	26.28	347710
2013-05-31	26.15	26.29	25.83	25.83	299281
2013-06-03	26.07	26.19	25.34	25.73	425656
2013-06-04	25.60	25.71	24.96	25.03	227253
2013-06-05	24.95	25.17	23.60	23.91	279558
2013-06-06	23.65	25.15	23.39	24.98	916383
2013-06-07	25.34	25.58	24.80	25.03	602058
2013-06-10	25.15	25.23	24.53	24.89	459560
2013-06-11	24.39	25.00	24.01	24.37	250896
2013-06-12	24.40	25.09	23.40	23.94	289376
2013-06-13	23.72	25.14	23.70	24.87	555016
2013-06-14	24.90	25.89	24.90	25.22	384455
2013-06-17	25.97	26.66	25.26	25.47	1917112
2013-06-18	25.70	26.81	25.50	26.71	1118689
2013-06-19	26.67	27.67	26.35	26.39	1109945
2013-06-20	26.11	26.64	24.53	25.45	1408939
2013-06-21	25.63	25.91	24.57	25.17	3604633
2013-06-24	24.65	24.86	22.91	24.05	1206306
2013-06-25	25.37	25.50	24.29	24.53	395433
2013-06-26	24.84	25.55	23.90	24.26	414326
2013-06-27	24.50	25.20	24.23	25.14	306143
2013-06-28	25.14	25.26	24.15	24.38	1607757
2013-07-01	24.79	25.19	24.40	24.70	426658
2013-07-02	24.52	25.12	24.07	24.28	592172
2013-07-03	24.28	25.28	23.99	24.78	983298
2013-07-05	25.02	25.02	23.07	23.80	591641
2013-07-08	23.83	24.10	23.44	23.92	268856
2013-07-09	23.86	24.75	23.58	24.70	818236
2013-07-10	24.70	24.78	24.36	24.54	293023
2013-07-11	24.83	26.10	24.83	25.73	617176
2013-07-12	25.80	26.47	25.55	25.89	254386
2013-07-15	26.16	26.16	25.03	25.15	269364
2013-07-16	25.19	26.25	24.42	24.54	570472
2013-07-17	24.62	25.31	24.23	25.12	401844
2013-07-18	25.35	25.35	24.70	24.73	295761
2013-07-19	24.69	24.89	24.63	24.70	184050
2013-07-22	24.91	24.91	23.82	24.65	270130
2013-07-23	24.92	25.00	24.41	24.60	306757
2013-07-24	24.79	24.79	24.10	24.26	422985
2013-07-25	23.67	23.92	22.01	22.61	786679
2013-07-26	22.35	23.22	22.35	22.90	634374
2013-07-29	22.89	23.03	22.21	22.28	668529
2013-07-30	22.32	23.13	22.27	23.09	457366
2013-07-31	23.12	24.58	22.34	24.23	782419
2013-08-01	24.55	24.95	22.13	22.34	888112
2013-08-02	22.38	22.85	22.15	22.40	341642
2013-08-05	22.45	22.77	22.01	22.13	276268
2013-08-06	22.21	22.40	21.25	22.01	577395
2013-08-07	21.99	22.00	21.01	21.06	360293
2013-08-08	21.00	21.83	20.70	21.50	546203
2013-08-09	21.30	22.84	21.24	22.08	767624
2013-08-12	22.30	22.52	21.55	21.96	544322
2013-08-13	21.95	22.61	21.25	21.94	595948
2013-08-14	22.49	22.80	19.82	20.03	1668507
2013-08-15	19.73	20.51	17.93	20.06	1729224
2013-08-16	20.50	21.02	20.50	20.58	365755
2013-08-19	20.51	20.93	19.84	19.96	421093
2013-08-20	20.20	20.54	19.85	20.50	1213584
2013-08-21	20.90	21.66	20.52	20.75	549196
2013-08-22	20.88	21.53	20.78	21.36	249530
2013-08-23	21.32	21.52	20.85	21.09	307711
2013-08-26	21.16	21.59	20.68	21.01	587576
2013-08-27	20.78	20.78	20.00	20.01	571907
2013-08-28	20.00	20.29	19.92	20.20	443762
2013-08-29	20.06	21.27	20.06	20.89	486431
2013-08-30	20.92	20.99	20.29	20.61	363771
2013-09-03	20.65	21.40	20.38	20.56	444349
2013-09-04	20.56	21.35	20.45	20.59	610313
2013-09-05	20.63	20.63	19.85	20.19	457893
2013-09-06	20.48	21.29	20.05	20.68	440859
2013-09-09	20.83	21.83	20.50	21.80	272354
2013-09-10	21.93	22.04	21.45	21.61	521795
2013-09-11	21.68	22.29	21.40	21.83	482681
2013-09-12	21.85	22.84	21.85	22.74	463732
2013-09-13	22.69	22.99	21.85	22.45	588924
2013-09-16	22.93	23.88	22.79	22.88	870075
2013-09-17	23.02	23.35	22.50	22.84	471751
2013-09-18	22.80	23.74	21.79	23.37	1166291
2013-09-19	23.55	24.14	23.42	23.83	918293
2013-09-20	23.89	23.89	22.34	23.02	3431248
2013-09-23	22.97	22.99	22.38	22.40	807289
2013-09-24	22.46	23.44	22.30	22.66	664490
2013-09-25	22.76	23.40	22.26	23.15	350045
2013-09-26	23.00	23.30	22.27	22.80	304226
2013-09-27	22.68	23.12	22.54	22.98	232342
2013-09-30	22.70	22.90	22.19	22.65	316766
2013-10-01	22.78	23.46	22.54	22.71	408478
2013-10-02	22.50	23.00	22.32	22.79	459797
2013-10-03	22.91	23.08	22.21	22.27	740135
2013-10-04	22.27	22.35	21.12	21.96	813027
2013-10-07	21.76	22.35	21.39	21.93	460991
2013-10-08	21.94	22.02	21.17	21.50	485533
2013-10-09	21.59	21.66	20.41	21.23	432036
2013-10-10	21.68	22.08	21.45	21.90	300088
2013-10-11	21.92	22.72	21.89	22.39	446270
2013-10-14	22.22	22.31	21.53	21.78	212065
2013-10-15	21.62	22.11	20.87	21.16	556849
2013-10-16	21.37	22.44	21.05	22.15	493054
2013-10-17	21.89	22.97	21.75	22.67	543018
2013-10-18	22.44	23.03	22.01	22.12	408460
2013-10-21	22.22	22.37	21.41	21.77	364294
2013-10-22	21.92	22.80	21.47	22.54	408907
2013-10-23	22.30	23.83	22.27	23.06	461666
2013-10-24	23.18	23.75	22.55	23.15	365248
2013-10-25	23.32	23.74	23.09	23.21	197841
2013-10-28	23.21	23.40	22.34	22.95	222672
2013-10-29	23.10	23.70	23.02	23.40	322188
2013-10-30	23.47	23.50	22.89	22.96	309749
2013-10-31	23.00	23.24	22.12	22.24	398812
2013-11-01	22.36	22.36	21.14	21.31	386012
2013-11-04	21.32	22.03	21.19	21.97	274385
2013-11-05	21.86	22.06	21.05	21.31	447220
2013-11-06	21.35	21.48	20.54	20.79	469479
2013-11-07	20.99	21.65	20.80	20.83	411583
2013-11-08	20.66	20.97	20.00	20.71	268052
2013-11-11	20.70	20.92	20.26	20.72	306340
2013-11-12	20.73	21.27	20.42	20.73	365011
2013-11-13	19.99	20.75	19.51	20.30	920361
2013-11-14	20.25	21.20	20.25	21.19	537651
2013-11-15	21.08	21.53	20.46	20.48	362698
2013-11-18	20.57	21.70	20.57	21.03	472041
2013-11-19	21.07	21.27	20.49	20.71	283805
2013-11-20	20.80	21.08	20.32	20.43	305318
2013-11-21	20.55	21.33	20.20	21.12	377580
2013-11-22	21.07	21.44	20.40	20.69	261426
2013-11-25	20.69	20.75	20.04	20.51	447600
2013-11-26	20.62	22.11	20.51	21.83	840670
2013-11-27	21.82	22.22	21.50	21.92	225520
2013-11-29	21.97	22.04	21.68	21.85	109361
2013-12-02	21.84	22.04	20.93	21.25	332969
2013-12-03	21.09	21.54	20.89	21.06	277768
2013-12-04	20.90	21.95	20.71	20.84	382780
2013-12-05	20.53	21.08	20.23	20.50	655092
2013-12-06	20.82	20.97	20.54	20.61	200981
2013-12-09	20.66	20.90	20.41	20.69	576726
2013-12-10	20.73	21.36	20.53	20.60	317887
2013-12-11	20.63	20.84	19.83	20.25	291424
2013-12-12	20.21	20.41	19.92	20.23	271060
2013-12-13	20.26	20.53	19.97	20.20	329283
2013-12-16	20.39	20.74	20.07	20.19	304432
2013-12-17	20.22	20.31	19.81	20.02	411093
2013-12-18	20.25	21.25	20.20	20.97	383128
2013-12-19	20.90	21.04	20.40	20.92	283581
2013-12-20	21.01	21.94	20.86	21.76	787750
2013-12-23	21.93	22.73	21.65	22.06	540511
2013-12-24	22.10	22.71	21.79	22.49	220375
2013-12-26	22.63	22.65	21.97	21.99	333217
2013-12-27	21.91	22.17	21.80	22.10	364592
2013-12-30	22.17	22.34	22.02	22.13	140805
2013-12-31	22.13	22.64	22.04	22.45	277754
2014-01-02	22.54	22.86	21.85	22.34	313032
2014-01-03	22.61	22.75	22.38	22.48	289311
2014-01-06	22.60	22.60	21.66	21.98	573269
2014-01-07	22.13	22.23	21.18	21.26	344392
2014-01-08	21.30	21.71	21.01	21.49	436734
2014-01-09	21.42	21.60	21.01	21.15	465098
2014-01-10	21.40	22.19	21.29	21.88	1220522
2014-01-13	21.77	21.93	21.00	21.14	348398
2014-01-14	21.22	21.30	20.74	21.00	262290
2014-01-15	20.94	21.12	20.46	20.68	341094
2014-01-16	20.67	20.83	19.95	20.14	665143
2014-01-17	20.15	20.18	20.00	20.12	272610
2014-01-21	20.18	20.40	20.07	20.17	316474
2014-01-22	20.20	20.66	20.03	20.57	381510
2014-01-23	20.42	20.58	20.10	20.25	515283
2014-01-24	20.18	20.35	19.51	19.67	265516
2014-01-27	19.67	20.03	18.56	19.78	532201
2014-01-28	19.85	20.84	19.85	20.43	353520
2014-01-29	20.32	20.74	20.02	20.47	239166
2014-01-30	20.81	20.99	20.10	20.24	311211
2014-01-31	20.00	21.21	20.00	21.15	379825
2014-02-03	21.17	21.17	20.32	20.58	335124
2014-02-04	20.62	21.18	20.38	20.67	216101
2014-02-05	20.61	20.65	20.15	20.36	179889
2014-02-06	20.35	21.35	20.35	21.30	201002
2014-02-07	21.34	21.55	21.02	21.45	411600
2014-02-10	21.50	21.55	20.90	21.26	218363
2014-02-11	21.25	21.54	21.04	21.29	368940
2014-02-12	22.18	22.66	21.39	22.06	846897
2014-02-13	22.03	23.27	21.75	23.02	582432
2014-02-14	23.03	23.19	22.21	22.99	682254
2014-02-18	23.08	23.69	22.56	23.27	571255
2014-02-19	23.16	23.33	22.58	22.62	231076
2014-02-20	22.70	23.31	22.67	23.25	245367
2014-02-21	23.32	23.65	22.99	23.48	297519
2014-02-24	23.54	24.12	23.22	23.76	419527
2014-02-25	23.80	24.40	23.58	24.14	360627
2014-02-26	24.23	26.29	23.95	25.55	759811
2014-02-27	25.12	26.29	25.01	26.09	400364
2014-02-28	26.12	26.37	24.86	25.12	356287
2014-03-03	24.90	25.36	24.83	25.18	307197
2014-03-04	25.34	25.68	24.93	25.32	478516
2014-03-05	25.31	25.55	25.02	25.34	280083
2014-03-06	25.23	25.43	24.55	25.10	471867
2014-03-07	25.25	25.50	24.37	25.17	324991
2014-03-10	23.40	24.47	23.28	24.22	508933
2014-03-11	24.26	24.86	24.18	24.49	444469
2014-03-12	24.31	24.64	23.92	24.30	194193
2014-03-13	24.34	24.39	23.02	23.52	362386
2014-03-14	23.51	23.93	23.16	23.26	287907
2014-03-17	23.32	23.93	22.86	23.71	469833
2014-03-18	23.79	24.07	23.52	23.72	247457
2014-03-19	25.05	25.20	23.62	24.05	446328
2014-03-20	24.08	24.30	23.52	23.85	418885
2014-03-21	24.00	24.42	23.54	23.99	1482006
2014-03-24	24.00	24.07	23.20	23.70	553911
2014-03-25	23.78	24.02	23.59	23.86	250965
2014-03-26	24.02	24.17	23.54	23.65	349964
2014-03-27	23.65	24.16	23.16	23.24	560496
2014-03-28	23.34	23.89	23.15	23.64	409043
2014-03-31	23.75	23.86	23.29	23.50	280887
2014-04-01	23.59	24.24	23.43	23.68	407834
2014-04-02	23.53	24.35	23.30	24.13	540520
2014-04-03	24.18	24.18	23.49	23.60	920531
2014-04-04	23.74	24.51	23.63	23.89	394641
2014-04-07	23.76	23.94	23.41	23.56	340297
2014-04-08	23.62	23.78	22.99	23.27	354538
2014-04-09	23.39	24.09	23.17	23.61	387673
2014-04-10	23.08	24.15	23.08	23.41	303481
2014-04-11	23.23	23.45	22.55	22.61	421972
2014-04-14	22.75	22.90	22.40	22.64	291700
2014-04-15	22.63	22.85	21.81	22.30	262197
2014-04-16	22.38	22.68	22.02	22.49	204934
2014-04-17	22.45	22.62	22.00	22.15	178951
2014-04-21	22.21	22.50	22.07	22.15	183873
2014-04-22	22.14	22.57	22.03	22.46	338881
2014-04-23	22.28	22.46	21.52	21.70	623937
2014-04-24	21.93	22.05	21.04	21.67	864361
2014-04-25	21.52	21.72	20.77	21.01	338493
2014-04-28	20.99	21.70	20.52	20.78	334456
2014-04-29	20.80	21.08	20.56	20.97	337465
2014-04-30	20.97	21.29	20.74	21.21	211900
2014-05-01	21.26	21.95	21.08	21.51	255327
2014-05-02	21.58	22.22	21.40	22.13	247968
2014-05-05	21.97	22.31	21.57	21.89	440392
2014-05-06	21.86	21.86	20.73	20.96	462575
2014-05-07	22.10	22.31	21.16	21.90	490700
2014-05-08	21.79	22.18	20.94	21.03	490423
2014-05-09	20.94	21.70	20.72	21.59	389254
2014-05-12	21.73	22.05	21.58	22.01	434812
2014-05-13	22.05	22.41	21.65	21.65	243172
2014-05-14	21.62	21.80	20.71	20.77	358589
2014-05-15	20.78	20.78	19.92	20.19	475364
2014-05-16	20.27	20.64	20.17	20.53	633055
2014-05-19	20.49	20.56	19.92	20.41	337351
2014-05-20	20.28	20.53	19.94	20.04	232157
2014-05-21	20.07	20.17	19.77	20.07	275569
2014-05-22	20.08	20.69	20.00	20.54	364006
2014-05-23	20.55	21.34	20.43	21.18	437749
2014-05-27	21.19	21.51	21.19	21.40	410854
2014-05-28	21.43	21.67	21.02	21.08	215528
2014-05-29	21.08	21.49	20.97	21.12	287428
2014-05-30	21.08	21.33	20.66	21.30	525790
2014-06-02	21.34	21.40	20.81	20.99	229687
2014-06-03	20.91	20.95	20.61	20.85	353645
2014-06-04	20.81	20.81	20.24	20.67	269125
2014-06-05	20.66	20.77	20.40	20.67	192303
2014-06-06	20.79	21.38	20.79	21.37	306779
2014-06-09	21.33	21.94	21.27	21.75	426278
2014-06-10	21.75	21.75	21.26	21.42	193053
2014-06-11	21.29	21.29	20.60	20.89	370992
2014-06-12	20.90	20.90	20.45	20.61	218568
2014-06-13	20.69	20.85	20.25	20.72	186041
2014-06-16	20.75	20.99	20.43	20.97	184066
2014-06-17	20.84	21.35	20.58	21.30	533752
2014-06-18	21.34	21.55	21.08	21.36	521141
2014-06-19	21.45	21.87	21.36	21.45	263068
2014-06-20	21.47	21.57	21.00	21.21	720120
2014-06-23	21.21	21.70	20.96	20.97	1407175
2014-06-24	20.99	21.69	20.98	21.40	572189
2014-06-25	21.43	21.82	21.19	21.78	340753
2014-06-26	21.68	22.08	21.33	21.80	305706
2014-06-27	21.81	21.95	21.32	21.80	591757
2014-06-30	21.91	22.64	21.75	22.42	337082
2014-07-01	22.50	23.12	22.33	22.71	588464
2014-07-02	22.73	22.95	22.61	22.67	390931
2014-07-03	22.71	22.82	22.34	22.81	262672
2014-07-07	22.58	22.62	21.69	21.95	456623
2014-07-08	21.86	21.93	21.46	21.60	212174
2014-07-09	21.64	21.77	21.16	21.31	293414
2014-07-10	20.94	21.28	20.71	20.98	256918
2014-07-11	20.98	21.27	20.55	20.58	256457
2014-07-14	20.80	20.97	20.45	20.84	311581
2014-07-15	20.89	21.02	20.48	20.59	216681
2014-07-16	20.65	21.19	20.45	21.04	255854
2014-07-17	20.79	20.87	20.19	20.25	291338
2014-07-18	20.27	20.60	20.11	20.38	181619
2014-07-21	20.21	20.65	20.13	20.45	165995
2014-07-22	20.60	21.15	20.52	20.81	204010
2014-07-23	20.77	20.97	20.44	20.84	718501
2014-07-24	20.84	20.87	19.85	20.16	501655
2014-07-25	20.04	20.17	19.38	19.53	304143
2014-07-28	19.50	19.51	18.91	19.04	572684
2014-07-29	19.04	19.15	18.71	18.85	406359
2014-07-30	18.97	19.02	17.93	18.02	582937
2014-07-31	17.89	17.95	17.28	17.78	630837
2014-08-01	18.00	18.28	17.52	17.55	474722
2014-08-04	17.72	18.00	17.55	17.91	470230
2014-08-05	17.83	18.20	17.47	17.79	591588
2014-08-06	18.19	19.01	17.64	17.80	605890
2014-08-07	17.82	17.90	17.48	17.70	389099
2014-08-08	17.77	18.75	17.69	18.65	436949
2014-08-11	18.73	18.86	18.56	18.67	361296
2014-08-12	18.90	19.02	18.60	18.71	338416
2014-08-13	18.71	18.85	18.62	18.69	176264
2014-08-14	18.74	19.25	18.59	19.20	244797
2014-08-15	19.37	19.97	19.16	19.32	355149
2014-08-18	19.70	20.10	19.50	20.07	462191
2014-08-19	20.27	20.78	20.21	20.51	532796
2014-08-20	20.35	20.56	20.08	20.45	254375
2014-08-21	20.46	20.62	20.23	20.33	195476
2014-08-22	20.31	20.44	20.13	20.40	140725
2014-08-25	20.45	20.63	19.93	20.16	380609
2014-08-26	20.20	20.20	20.00	20.08	168126
2014-08-27	20.01	20.23	19.98	19.99	148604
2014-08-28	19.86	20.04	19.50	19.83	133630
2014-08-29	19.82	19.93	19.73	19.84	86435
2014-09-02	19.80	19.93	19.46	19.65	139781
2014-09-03	19.69	19.70	18.85	18.97	267709
2014-09-04	18.97	19.06	18.84	18.88	195679
2014-09-05	18.85	19.03	18.75	18.84	128370
2014-09-08	18.75	19.11	18.75	18.94	123179
2014-09-09	19.24	19.24	18.60	18.88	136905
2014-09-10	18.84	19.37	18.49	19.21	238631
2014-09-11	19.09	19.58	18.88	19.25	206799
2014-09-12	19.24	19.24	18.39	18.92	223886
2014-09-15	18.86	18.86	18.50	18.72	139250
2014-09-16	18.63	19.08	18.28	18.87	274328
2014-09-17	18.94	20.00	18.94	19.34	259414
2014-09-18	19.35	19.45	18.84	19.10	210327
2014-09-19	19.25	19.32	18.25	18.70	599184
2014-09-22	18.61	18.64	17.99	18.16	174749
2014-09-23	18.04	18.29	17.80	18.06	237452
2014-09-24	17.95	18.07	17.40	17.73	319492
2014-09-25	17.61	17.87	17.34	17.53	123225
2014-09-26	17.58	17.68	16.98	17.28	465155
2014-09-29	17.00	17.17	16.61	16.82	431777
2014-09-30	16.82	16.82	16.21	16.22	403312
2014-10-01	16.22	16.72	16.03	16.52	314591
2014-10-02	16.68	16.97	16.34	16.55	740613
2014-10-03	16.60	16.89	16.35	16.55	1680211
2014-10-06	16.66	16.98	16.55	16.85	580209
2014-10-07	16.79	16.97	16.48	16.50	209804
2014-10-08	16.46	16.90	16.23	16.84	296056
2014-10-09	16.84	16.84	16.25	16.27	207399
2014-10-10	16.23	16.28	15.59	15.70	373514
2014-10-13	15.60	15.93	14.96	15.13	560001
2014-10-14	15.33	16.09	15.31	15.58	600612
2014-10-15	15.35	16.41	15.12	16.20	879379
2014-10-16	16.00	16.59	15.94	16.36	436683
2014-10-17	16.58	17.56	16.24	17.03	502864
2014-10-20	16.77	18.09	16.77	17.84	434801
2014-10-21	18.01	18.57	17.78	17.94	484690
2014-10-22	17.78	18.21	17.78	17.88	308989
2014-10-23	18.07	18.55	17.78	18.10	390283
2014-10-24	18.10	18.18	17.56	17.83	574303
2014-10-27	17.80	17.94	17.51	17.87	134136
2014-10-28	17.89	18.27	17.69	18.04	214276
2014-10-29	18.10	18.18	16.78	17.11	620369
2014-10-30	17.03	17.28	16.86	17.26	362935
2014-10-31	17.44	17.64	17.06	17.24	347218
2014-11-03	17.30	17.69	17.14	17.53	283801
2014-11-04	17.53	17.68	17.18	17.28	301874
2014-11-05	18.00	18.83	17.40	18.61	469518
2014-11-06	18.80	18.93	18.27	18.37	346762
2014-11-07	18.39	19.03	18.37	18.92	356868
2014-11-10	19.08	19.29	18.53	18.64	270132
2014-11-11	18.62	19.23	18.48	19.20	247606
2014-11-12	19.12	19.44	18.89	18.98	217363
2014-11-13	19.04	19.16	18.87	18.93	26184
2014-11-14	18.72	18.98	18.57	18.85	327623
2014-11-17	18.78	19.18	18.60	19.12	236442
2014-11-18	19.21	19.35	18.91	19.26	207447
2014-11-19	19.19	19.34	18.86	19.18	170453
2014-11-20	19.10	19.73	19.02	19.68	214678
2014-11-21	19.96	19.96	19.43	19.77	271214
2014-11-24	19.87	20.12	19.64	19.82	208877
2014-11-25	19.86	20.15	19.55	19.83	333938
2014-11-26	19.83	19.93	19.50	19.89	150547
2014-11-28	19.84	19.98	19.15	19.34	289791
2014-12-01	19.41	19.41	18.56	18.58	540503
2014-12-02	18.61	18.81	18.52	18.72	266913
2014-12-03	18.69	19.00	18.09	18.35	478917
2014-12-04	18.32	18.32	16.99	17.37	1026669
2014-12-05	17.41	17.62	16.79	17.00	816827
2014-12-08	17.02	17.27	16.96	17.15	360804
2014-12-09	17.05	17.67	16.88	17.45	475502
2014-12-10	17.39	17.53	16.83	16.86	481508
2014-12-11	17.02	17.36	16.94	17.09	298150
2014-12-12	17.04	17.09	16.53	16.62	530992
2014-12-15	16.62	16.90	16.31	16.32	456058
2014-12-16	16.48	17.68	16.48	17.20	688771
2014-12-17	17.85	18.08	17.61	17.96	696144
2014-12-18	18.11	18.15	17.79	18.09	430991
2014-12-19	18.17	18.35	17.87	18.18	717012
2014-12-22	18.11	18.26	17.97	18.11	204269
2014-12-23	18.15	18.45	18.08	18.22	150522
2014-12-24	18.21	18.34	18.07	18.18	109154
2014-12-26	18.23	18.40	18.13	18.33	149896
2014-12-29	18.34	18.91	18.33	18.65	468463
2014-12-30	18.61	18.95	18.51	18.77	364178
2014-12-31	18.77	19.12	18.71	18.89	209349
2015-01-02	19.01	19.12	18.43	18.90	267363
2015-01-05	18.07	18.70	17.79	17.98	743749
2015-01-06	17.98	18.00	17.47	17.56	1921693
2015-01-07	17.74	18.90	17.71	18.82	674703
2015-01-08	18.98	19.44	18.86	19.27	740262
2015-01-09	19.44	19.57	19.08	19.29	478430
2015-01-12	19.39	19.96	19.11	19.58	582468
2015-01-13	19.82	20.66	17.84	18.51	1685027
2015-01-14	18.24	18.67	17.67	18.24	1119210
2015-01-15	18.36	18.42	16.80	16.89	588343
2015-01-16	16.77	17.41	16.51	17.35	692439
2015-01-20	16.69	16.79	15.66	16.06	770511
2015-01-21	15.93	16.46	15.80	16.35	734439
2015-01-22	16.45	16.45	16.11	16.26	259697
2015-01-23	16.28	16.60	16.15	16.57	363586
2015-01-26	16.72	17.31	16.39	17.29	488501
2015-01-27	17.05	17.44	16.92	17.26	266788
2015-01-28	17.33	17.65	16.91	17.37	519963
2015-01-29	17.39	18.49	17.29	18.00	622766
2015-01-30	17.89	17.94	17.50	17.77	429885
2015-02-02	17.85	18.05	17.30	17.73	278734
2015-02-03	17.76	18.37	17.67	18.30	497494
2015-02-04	18.27	19.05	16.90	18.47	1249668
2015-02-05	18.26	18.54	17.68	17.78	567676
2015-02-06	17.83	18.67	17.83	18.41	618293
2015-02-09	18.56	19.10	18.40	18.73	466085
2015-02-10	18.94	19.20	18.78	19.00	518590
2015-02-11	18.70	18.84	18.42	18.66	437576
2015-02-12	18.84	19.11	18.69	19.05	412964
2015-02-13	19.02	19.15	18.68	18.96	333538
2015-02-17	18.84	19.14	18.41	18.97	305842
2015-02-18	18.95	19.21	18.68	18.94	287735
2015-02-19	18.88	19.27	18.60	18.91	202383
2015-02-20	18.91	18.99	18.60	18.75	259068
2015-02-23	18.74	18.96	18.26	18.54	318153
2015-02-24	18.74	19.55	18.56	19.15	365875
2015-02-25	19.19	19.38	18.63	18.86	335947
2015-02-26	18.90	19.19	18.50	19.16	267444
2015-02-27	19.25	19.59	19.06	19.28	391396
2015-03-02	19.36	19.66	19.15	19.39	248645
2015-03-03	18.94	19.08	18.49	18.69	293347
2015-03-04	18.65	19.42	18.52	19.22	271351
2015-03-05	19.30	19.39	19.09	19.27	249593
2015-03-06	19.08	19.27	18.72	18.90	290564
2015-03-09	18.97	19.23	18.81	18.83	170147
2015-03-10	18.76	18.84	18.49	18.59	183902
2015-03-11	18.58	19.38	18.48	19.05	200553
2015-03-12	19.11	19.37	18.94	19.18	189975
2015-03-13	19.09	19.32	18.78	18.99	203734
2015-03-16	19.22	19.22	18.80	18.91	346363
2015-03-17	18.81	18.99	18.43	18.79	220607
2015-03-18	18.78	19.50	18.40	19.28	341553
2015-03-19	19.42	19.75	18.92	19.00	384781
2015-03-20	19.14	20.05	19.04	19.85	1628476
2015-03-23	19.83	20.25	19.66	19.72	203311
2015-03-24	19.81	20.50	19.57	20.15	186060
2015-03-25	20.20	20.50	20.05	20.13	238756
2015-03-26	20.04	20.32	19.46	20.00	246777
2015-03-27	20.00	20.55	19.92	20.48	394505
2015-03-30	20.59	21.17	20.59	21.01	271037
2015-03-31	20.97	21.37	20.75	20.85	275399
2015-04-01	21.00	21.00	20.21	20.46	351421
2015-04-02	20.51	21.07	20.43	20.81	508525
2015-04-06	20.78	21.18	20.67	21.04	368714
2015-04-07	21.03	21.04	20.54	20.64	173797
2015-04-08	20.62	21.02	20.62	20.90	179302
2015-04-09	20.92	21.04	20.11	20.49	251029
2015-04-10	20.56	20.65	19.90	20.30	239995
2015-04-13	20.33	20.47	20.16	20.38	116066
2015-04-14	20.46	20.55	20.00	20.48	101876
2015-04-15	20.80	21.06	20.35	20.77	266523
2015-04-16	20.62	20.62	19.98	20.30	278911
2015-04-17	20.12	20.16	19.79	20.03	199988
2015-04-20	20.10	20.33	19.54	19.86	335866
2015-04-21	19.93	20.72	19.76	20.44	279828
2015-04-22	20.49	20.59	19.85	19.93	226152
2015-04-23	19.48	19.67	18.76	19.14	337204
2015-04-24	19.09	19.56	18.77	19.55	315102
2015-04-27	19.65	19.68	19.02	19.29	220748
2015-04-28	19.27	19.48	18.88	19.37	195028
2015-04-29	19.35	19.35	18.62	19.01	224511
2015-04-30	18.91	18.92	18.28	18.52	278658
2015-05-01	18.49	19.13	18.31	18.69	241633
2015-05-04	18.75	18.83	18.28	18.41	222540
2015-05-05	18.45	18.65	18.10	18.26	505016
2015-05-06	18.25	18.65	17.34	18.45	721461
2015-05-07	18.50	18.74	18.17	18.44	534300
2015-05-08	18.55	18.99	18.37	18.70	314297
2015-05-11	18.91	19.18	18.50	18.52	449824
2015-05-12	18.53	18.82	18.21	18.68	286663
2015-05-13	18.68	18.84	18.38	18.48	255894
2015-05-14	18.64	19.01	18.37	18.99	295986
2015-05-15	18.95	19.68	18.74	19.40	477072
2015-05-18	19.34	19.51	19.18	19.50	188797
2015-05-19	19.67	19.99	19.44	19.76	369939
2015-05-20	19.73	20.15	19.38	20.10	273521
2015-05-21	20.14	20.23	19.95	20.04	184962
2015-05-22	19.95	20.09	19.82	19.99	248685
2015-05-26	19.94	20.23	19.44	19.51	283486
2015-05-27	19.60	19.67	19.12	19.50	301412
2015-05-28	19.46	20.13	19.42	19.76	254461
2015-05-29	19.79	19.80	19.16	19.24	297058
2015-06-01	19.28	19.58	19.26	19.39	171358
2015-06-02	19.40	19.72	19.21	19.62	199360
2015-06-03	19.60	19.85	19.35	19.74	157270
2015-06-04	19.63	19.79	19.12	19.37	178784
2015-06-05	19.35	19.54	19.27	19.39	227510
2015-06-08	19.29	19.56	19.27	19.32	207836
2015-06-09	19.36	19.42	18.74	19.03	178942
2015-06-10	19.17	19.55	19.07	19.45	193269
2015-06-11	19.49	20.12	19.46	19.81	322375
2015-06-12	19.77	20.14	19.71	20.09	171884
2015-06-15	20.15	20.78	20.10	20.45	348160
2015-06-16	20.51	20.51	20.11	20.22	173678
2015-06-17	20.26	20.37	19.56	19.99	247056
2015-06-18	20.00	20.40	19.90	20.00	252924
2015-06-19	20.13	20.55	19.92	20.34	1234278
2015-06-22	20.48	20.98	20.48	20.84	331538
2015-06-23	20.85	20.99	20.69	20.92	233503
2015-06-24	21.21	21.40	20.90	20.97	354032
2015-06-25	21.08	21.26	20.94	21.08	184505
2015-06-26	21.19	21.35	20.94	21.33	2520044
2015-06-29	21.11	21.30	20.49	20.66	463658
2015-06-30	20.82	20.83	20.33	20.36	407990
2015-07-01	20.61	20.61	20.15	20.47	379713
2015-07-02	20.54	20.84	20.21	20.33	157413
2015-07-06	20.10	20.63	19.99	20.41	256809
2015-07-07	20.37	20.67	19.88	20.62	252499
2015-07-08	20.45	20.60	20.20	20.32	161316
2015-07-09	20.63	20.63	19.81	20.02	423590
2015-07-10	20.12	20.60	20.04	20.50	182355
2015-07-13	20.60	20.79	20.48	20.63	184866
2015-07-14	20.59	20.97	20.54	20.88	209286
2015-07-15	20.85	20.91	20.37	20.46	244357
2015-07-16	20.55	20.57	20.27	20.33	176882
2015-07-17	20.43	20.61	19.82	19.90	346824
2015-07-20	19.92	19.92	19.40	19.70	230525
2015-07-21	19.80	19.82	19.42	19.65	210080
2015-07-22	19.68	20.34	19.61	20.11	317676
2015-07-23	20.15	20.47	19.58	19.76	406289
2015-07-24	19.74	19.74	18.71	19.00	410457
2015-07-27	18.95	19.08	18.68	18.97	272096
2015-07-28	19.06	19.48	18.60	19.22	287241
2015-07-29	19.11	19.46	18.98	19.35	319475
2015-07-30	19.28	19.39	19.04	19.22	347040
2015-07-31	19.31	19.63	19.09	19.25	572407
2015-08-03	19.28	19.47	19.08	19.24	555831
2015-08-04	19.23	19.40	18.88	18.92	448099
2015-08-05	19.30	20.13	18.95	19.46	683249
2015-08-06	20.08	20.62	19.62	19.95	662970
2015-08-07	19.75	19.91	18.95	19.86	411612
2015-08-10	19.80	20.20	19.67	20.19	309949
2015-08-11	20.12	20.12	19.63	19.94	339992
2015-08-12	19.83	20.08	19.49	20.01	311312
2015-08-13	19.97	20.20	19.61	20.15	310827
2015-08-14	19.91	20.13	19.72	20.10	292546
2015-08-17	19.97	20.68	19.79	20.67	272599
2015-08-18	20.72	21.39	20.71	21.24	343223
2015-08-19	21.18	21.55	20.97	21.30	420149
2015-08-20	21.11	21.47	21.03	21.27	414490
2015-08-21	20.75	21.35	20.53	20.56	1450138
2015-08-24	19.84	20.44	19.00	19.56	800003
2015-08-25	19.95	20.02	18.82	18.91	515009
2015-08-26	19.52	19.52	18.39	19.40	692480
2015-08-27	19.61	19.90	18.98	19.41	515176
2015-08-28	19.38	19.81	19.22	19.43	299046
2015-08-31	19.31	20.01	19.25	19.95	331842
2015-09-01	19.60	19.89	19.12	19.33	352147
2015-09-02	19.54	19.89	19.26	19.86	351673
2015-09-03	20.05	20.20	19.84	19.98	201429
2015-09-04	19.68	19.92	19.26	19.32	357617
2015-09-08	19.72	20.16	19.45	20.09	365779
2015-09-09	20.14	20.23	19.31	19.62	305219
2015-09-10	19.29	19.50	18.66	19.28	478942
2015-09-11	18.84	19.61	18.72	19.59	392222
2015-09-14	19.59	19.65	18.95	19.16	248745
2015-09-15	19.26	19.26	18.95	19.09	352084
2015-09-16	19.06	19.41	18.88	19.23	291791
2015-09-17	19.29	20.00	19.23	19.70	455666
2015-09-18	19.41	19.74	19.04	19.17	1687740
2015-09-21	19.66	19.89	18.90	19.15	652416
2015-09-22	19.00	19.03	18.63	18.87	379881
2015-09-23	18.97	19.33	18.86	19.24	366239
2015-09-24	19.05	19.55	18.75	19.46	440640
2015-09-25	19.52	19.60	19.26	19.30	361143
2015-09-28	19.28	19.32	18.78	19.05	1133396
2015-09-29	19.21	19.21	18.43	18.60	710018
2015-09-30	18.82	18.84	17.92	18.66	771280
2015-10-01	18.62	18.99	18.44	18.83	598013
2015-10-02	18.69	19.17	18.40	19.14	461901
2015-10-05	19.27	19.92	19.16	19.85	279496
2015-10-06	19.77	19.88	19.07	19.11	399198
2015-10-07	19.12	19.90	19.12	19.76	404296
2015-10-08	19.75	20.17	19.69	19.96	475343
2015-10-09	20.05	20.42	19.89	20.19	449228
2015-10-12	20.21	20.36	19.94	20.18	237718
2015-10-13	20.11	20.64	19.69	19.72	210231
2015-10-14	19.65	20.16	18.66	18.92	604375
2015-10-15	19.04	19.23	18.51	19.22	312243
2015-10-16	19.21	19.48	18.80	19.17	211814
2015-10-19	19.14	19.60	19.09	19.59	276110
2015-10-20	19.59	20.21	19.52	20.06	306476
2015-10-21	20.15	20.25	19.82	19.98	378602
2015-10-22	19.96	20.23	19.01	19.27	494967
2015-10-23	19.35	19.56	18.82	19.14	406299
2015-10-26	19.14	19.45	18.82	19.21	311473
2015-10-27	19.12	19.24	18.47	18.78	700289
2015-10-28	18.80	19.40	18.59	19.15	315589
2015-10-29	18.97	18.97	18.32	18.39	435528
2015-10-30	18.33	18.74	18.14	18.43	461947
2015-11-02	18.41	18.56	18.21	18.50	526388
2015-11-03	18.46	19.00	18.13	18.78	748979
2015-11-04	17.17	19.15	17.17	17.89	778178
2015-11-05	17.61	17.80	17.23	17.60	730544
2015-11-06	17.27	17.84	17.21	17.45	999529
2015-11-09	17.47	17.47	16.27	16.68	758750
2015-11-10	16.70	17.03	16.40	16.73	856186
2015-11-11	16.73	17.13	16.55	16.91	352600
2015-11-12	16.70	16.70	16.08	16.13	366474
2015-11-13	16.12	16.30	15.82	16.10	467289
2015-11-16	16.04	16.52	16.00	16.48	190896
2015-11-17	16.52	16.67	16.08	16.16	275388
2015-11-18	16.09	16.71	16.09	16.58	361263
2015-11-19	16.54	16.81	16.48	16.70	213925
2015-11-20	16.85	17.15	16.75	17.13	352495
2015-11-23	17.07	17.32	17.01	17.26	264994
2015-11-24	17.10	17.49	17.04	17.43	182649
2015-11-25	17.41	17.89	17.36	17.87	252156
2015-11-27	17.80	17.94	17.65	17.69	136599
2015-11-30	17.68	17.74	17.47	17.50	249906
2015-12-01	17.63	17.95	17.49	17.87	181488
2015-12-02	17.88	17.92	17.16	17.17	500316
2015-12-03	17.25	17.57	17.00	17.15	559577
2015-12-04	17.19	17.70	17.07	17.41	419001
2015-12-07	17.39	17.48	16.89	16.91	546695
2015-12-08	16.59	16.85	16.25	16.33	584042
2015-12-09	16.25	16.50	15.82	15.87	620505
2015-12-10	15.97	16.24	15.79	16.09	442124
2015-12-11	15.79	16.05	15.63	15.68	423468
2015-12-14	15.67	15.75	15.27	15.44	481992
2015-12-15	15.60	15.74	15.20	15.53	756279
2015-12-16	15.65	16.40	15.45	16.13	656486
2015-12-17	16.19	16.22	15.30	15.45	689412
2015-12-18	15.37	15.47	14.95	15.43	2666731
2015-12-21	15.40	16.00	15.36	15.99	484622
2015-12-22	15.93	16.52	15.52	16.37	440259
2015-12-23	16.58	16.58	16.26	16.48	232103
2015-12-24	16.46	16.67	16.39	16.40	109468
2015-12-28	16.37	16.45	16.05	16.29	139482
2015-12-29	16.41	16.48	16.16	16.41	101634
2015-12-30	16.35	16.53	16.11	16.18	152087
2015-12-31	16.13	16.32	16.00	16.00	180270
2016-01-04	15.77	15.87	15.55	15.73	398986
2016-01-05	15.83	15.93	15.38	15.52	422545
2016-01-06	15.32	15.59	14.93	15.07	283438
2016-01-07	14.67	14.89	14.10	14.18	370541
2016-01-08	14.32	14.32	13.68	13.72	540936
2016-01-11	13.84	14.08	13.78	13.90	470467
2016-01-12	14.02	14.25	13.56	13.67	424665
2016-01-13	13.65	14.07	12.76	13.02	831295
2016-01-14	13.10	13.37	12.50	12.95	537043
2016-01-15	12.50	12.81	12.15	12.70	389544
2016-01-19	12.91	13.05	12.15	12.33	408833
2016-01-20	12.09	12.09	11.19	11.58	895695
2016-01-21	11.66	12.00	11.42	11.64	704665
2016-01-22	11.73	12.64	11.64	12.24	839197
2016-01-25	12.05	12.18	11.38	11.44	408042
2016-01-26	11.53	11.92	11.32	11.87	591259
2016-01-27	12.17	12.24	11.47	11.59	602789
2016-01-28	11.70	12.19	11.54	11.55	661661
2016-01-29	11.40	12.06	11.40	12.05	927571
2016-02-01	11.86	12.27	11.70	11.92	672995
2016-02-02	11.76	11.78	11.36	11.75	794027
2016-02-03	11.61	11.96	10.33	11.63	1210606
2016-02-04	11.48	12.35	11.46	12.19	1553407
2016-02-05	12.05	12.20	11.37	11.51	693353
2016-02-08	11.44	11.44	11.06	11.30	733479
2016-02-09	11.14	11.75	10.93	11.60	825712
2016-02-10	11.65	12.14	11.51	12.11	785695
2016-02-11	12.19	12.19	11.66	11.85	1651618
2016-02-12	12.07	12.40	11.82	12.35	562660
2016-02-16	12.57	12.94	12.09	12.92	625896
2016-02-17	12.98	13.33	12.97	13.30	771627
2016-02-18	13.26	13.32	12.86	13.31	388486
2016-02-19	13.22	13.39	12.92	13.25	524591
2016-02-22	13.45	13.55	13.28	13.51	218841
2016-02-23	13.46	13.49	13.07	13.42	281822
2016-02-24	13.25	13.77	12.88	13.70	1228297
2016-02-25	13.70	13.86	13.57	13.78	299338
2016-02-26	13.90	13.98	13.60	13.72	255681
2016-02-29	13.70	14.35	13.70	13.91	392436
2016-03-01	14.01	14.28	13.82	14.25	423913
2016-03-02	14.20	14.38	13.26	14.02	576183
2016-03-03	14.02	14.44	13.97	14.39	395929
2016-03-04	14.39	14.49	13.85	13.89	888525
2016-03-07	13.82	14.09	13.77	14.01	398039
2016-03-08	14.54	14.94	13.78	13.80	1002867
2016-03-09	13.82	14.04	13.54	13.96	314469
2016-03-10	14.03	14.67	13.71	13.81	1008238
2016-03-11	13.99	14.17	13.85	14.05	729599
2016-03-14	13.98	14.13	13.81	14.06	307772
2016-03-15	13.99	13.99	13.59	13.72	224197
2016-03-16	13.62	14.01	13.54	13.95	285461
2016-03-17	13.92	14.26	13.88	14.20	487649
2016-03-18	14.27	14.52	14.24	14.40	660767
2016-03-21	14.41	14.63	14.24	14.25	542078
2016-03-22	14.14	14.19	13.97	14.04	202705
2016-03-23	13.92	13.98	13.33	13.43	384067
2016-03-24	13.45	13.51	13.19	13.38	485762
2016-03-28	13.43	13.70	13.15	13.52	342252
2016-03-29	13.59	14.04	13.53	13.97	373262
2016-03-30	14.13	14.29	14.01	14.20	469962
2016-03-31	14.19	14.19	13.99	14.12	758912
2016-04-01	14.07	14.24	13.83	14.21	472613
2016-04-04	14.17	14.27	13.89	14.05	439995
2016-04-05	13.91	14.47	13.82	14.24	539310
2016-04-06	14.26	14.71	14.10	14.67	506937
2016-04-07	14.61	15.06	14.57	14.88	425408
2016-04-08	15.04	15.12	14.66	14.67	275602
2016-04-11	14.82	14.97	14.62	14.71	400612
2016-04-12	14.69	14.87	14.54	14.60	363042
2016-04-13	14.71	15.40	14.62	15.23	257462
2016-04-14	15.19	15.29	15.06	15.14	146293
2016-04-15	15.12	15.26	14.96	15.14	179569
2016-04-18	15.03	15.36	14.90	15.34	219171
2016-04-19	15.25	15.51	14.75	15.10	270746
2016-04-20	15.09	15.32	14.97	15.16	129350
2016-04-21	15.16	15.46	15.05	15.37	270406
2016-04-22	15.39	15.54	15.15	15.31	228878
2016-04-25	15.25	15.38	14.98	15.04	125561
2016-04-26	15.12	15.19	14.95	15.11	228640
2016-04-27	15.13	15.50	15.13	15.46	288692
2016-04-28	15.29	15.30	14.57	14.59	409362
2016-04-29	14.57	14.59	14.20	14.40	225368
2016-05-02	14.50	14.50	14.14	14.26	280166
2016-05-03	14.12	14.23	13.91	14.12	275964
2016-05-04	14.03	14.30	13.53	13.79	418510
2016-05-05	13.94	13.95	13.50	13.58	352048
2016-05-06	13.47	14.04	13.44	13.75	228770
2016-05-09	13.74	14.17	13.74	14.12	246908
2016-05-10	14.19	14.27	13.91	14.05	249296
2016-05-11	13.98	14.11	13.66	13.80	294071
2016-05-12	13.88	13.96	13.68	13.84	252183
2016-05-13	13.83	14.08	13.60	13.68	167975
2016-05-16	13.72	13.97	13.72	13.82	168157
2016-05-17	13.85	14.28	13.70	13.90	222886
2016-05-18	13.87	14.00	13.52	13.68	190230
2016-05-19	13.51	13.64	13.31	13.54	302765
2016-05-20	13.58	13.99	13.58	13.97	150674
2016-05-23	13.93	14.06	13.68	13.90	178363
2016-05-24	14.11	14.87	13.95	14.76	267329
2016-05-25	14.87	15.06	14.68	14.92	281666
2016-05-26	14.92	15.06	14.68	14.93	192425
2016-05-27	14.90	15.14	14.85	14.97	230061
2016-05-31	14.98	15.12	14.75	14.90	332725
2016-06-01	14.85	15.11	14.72	15.06	222753
2016-06-02	14.97	15.10	14.76	15.06	242791
2016-06-03	15.07	15.09	14.57	15.03	260526
2016-06-06	15.09	15.44	14.99	15.33	336114
2016-06-07	15.35	15.95	15.34	15.84	397046
2016-06-08	15.84	16.13	15.83	16.04	215775
2016-06-09	16.00	16.06	15.85	15.99	223480
2016-06-10	15.82	15.85	15.40	15.41	263691
2016-06-13	15.35	15.49	14.84	14.86	349455
2016-06-14	14.80	15.00	14.54	14.69	269838
2016-06-15	14.79	15.12	14.62	14.92	280873
2016-06-16	14.81	15.02	14.64	14.97	231431
2016-06-17	15.01	15.78	14.94	15.58	896720
2016-06-20	15.81	16.09	15.69	15.70	248396
2016-06-21	15.94	15.94	15.19	15.43	175302
2016-06-22	15.42	15.68	15.15	15.22	288767
2016-06-23	15.27	15.50	15.14	15.39	274224
2016-06-24	14.70	15.09	14.67	14.87	1357420
2016-06-27	14.70	14.70	13.76	13.79	582051
2016-06-28	14.04	14.35	13.95	14.03	529825
2016-06-29	14.26	14.72	14.21	14.63	280716
2016-06-30	14.64	14.84	14.41	14.84	192280
2016-07-01	14.93	15.32	14.90	14.99	220918
2016-07-05	14.91	14.91	14.43	14.65	189925
2016-07-06	14.58	15.33	14.44	15.30	240494
2016-07-07	15.30	15.57	15.30	15.50	250268
2016-07-08	15.69	16.14	15.67	16.06	361099
2016-07-11	16.20	16.40	16.04	16.09	557705
2016-07-12	16.22	16.31	16.02	16.20	490722
2016-07-13	16.35	16.40	16.11	16.18	443593
2016-07-14	16.37	16.37	16.13	16.23	262894
2016-07-15	16.32	16.32	16.04	16.21	198099
2016-07-18	16.27	16.42	16.13	16.36	155165
2016-07-19	16.39	16.39	16.26	16.36	134554
2016-07-20	16.41	16.64	16.22	16.60	119020
2016-07-21	16.65	16.77	16.60	16.69	159544
2016-07-22	16.69	16.81	16.56	16.76	149077
2016-07-25	16.75	16.88	16.69	16.86	110338
2016-07-26	16.93	17.12	16.90	17.10	162336
2016-07-27	17.20	17.40	17.11	17.21	248924
2016-07-28	17.22	17.34	16.85	16.85	172229
2016-07-29	16.91	16.91	16.13	16.25	403265
2016-08-01	16.22	16.30	16.09	16.20	293000
2016-08-02	16.08	16.19	15.86	15.95	602242
2016-08-03	17.07	17.60	16.57	16.73	566676
2016-08-04	16.35	16.93	16.13	16.84	457579
2016-08-05	16.88	17.46	16.88	17.38	360096
2016-08-08	17.37	17.45	17.15	17.37	343740
2016-08-09	17.45	17.48	17.15	17.33	223646
2016-08-10	17.38	17.38	16.97	17.04	189275
2016-08-11	17.21	17.41	17.00	17.17	119587
2016-08-12	17.20	17.20	16.80	16.89	149464
2016-08-15	16.97	17.42	16.97	17.27	167671
2016-08-16	17.16	17.28	17.10	17.17	142058
2016-08-17	17.12	17.16	16.76	17.15	239266
2016-08-18	17.16	17.28	17.07	17.16	203893
2016-08-19	17.09	17.25	16.77	17.16	209150
2016-08-22	17.17	17.24	16.95	17.20	215455
2016-08-23	17.36	17.82	17.22	17.69	363639
2016-08-24	17.66	17.66	17.30	17.41	188350
2016-08-25	17.35	17.60	17.33	17.39	134248
2016-08-26	17.48	17.60	17.03	17.25	154564
2016-08-29	17.26	17.60	17.25	17.46	182651
2016-08-30	17.66	17.82	17.58	17.78	271027
2016-08-31	17.80	17.84	17.52	17.64	251540
2016-09-01	17.61	17.79	17.42	17.57	232443
2016-09-02	17.64	17.91	17.59	17.68	128216
2016-09-06	17.77	17.95	17.63	17.93	234233
2016-09-07	17.99	18.36	17.94	18.05	191676
2016-09-08	17.96	18.13	17.69	17.75	227989
2016-09-09	17.53	17.57	16.88	16.93	255089
2016-09-12	16.85	17.46	16.75	17.35	366637
2016-09-13	17.09	17.35	16.38	16.64	392490
2016-09-14	16.67	17.12	16.66	16.72	259810
2016-09-15	16.73	16.97	16.62	16.79	136552
2016-09-16	16.73	16.75	16.33	16.46	559176
2016-09-19	16.65	17.30	16.63	16.70	206592
2016-09-20	16.60	16.73	16.07	16.31	282659
2016-09-21	16.38	16.49	16.09	16.41	164153
2016-09-22	16.85	17.27	16.55	17.18	349104
2016-09-23	17.20	17.31	17.07	17.19	335234
2016-09-26	17.04	17.41	16.94	17.29	282286
2016-09-27	17.27	17.44	17.16	17.31	187367
2016-09-28	17.29	17.69	17.22	17.67	223660
2016-09-29	17.54	17.68	17.29	17.34	183507
2016-09-30	17.58	17.69	17.23	17.60	189761
2016-10-03	17.47	17.52	17.25	17.48	249715
2016-10-04	17.54	17.80	17.40	17.45	216575
2016-10-05	17.46	17.80	17.46	17.67	118862
2016-10-06	17.55	17.76	17.20	17.75	239917
2016-10-07	17.81	17.87	17.41	17.42	175050
2016-10-10	17.56	17.77	17.48	17.52	83901
2016-10-11	17.48	17.48	17.24	17.43	146502
2016-10-12	17.48	17.67	17.29	17.58	93288
2016-10-13	17.36	17.46	17.15	17.28	115219
2016-10-14	17.37	17.59	17.26	17.39	93807
2016-10-17	17.41	17.63	17.29	17.52	171754
2016-10-18	17.69	17.71	17.39	17.46	151464
2016-10-19	17.55	17.77	17.30	17.67	91563
2016-10-20	17.42	17.52	17.20	17.38	82522
2016-10-21	17.22	17.50	17.21	17.44	79209
2016-10-24	17.51	17.65	17.37	17.50	112498
2016-10-25	17.31	17.42	15.82	17.29	386052
2016-10-26	16.93	17.57	16.93	17.20	208716
2016-10-27	17.25	17.26	16.47	16.80	388659
2016-10-28	16.74	17.39	16.66	17.07	223348
2016-10-31	17.09	17.20	16.94	17.06	148945
2016-11-01	17.05	17.22	16.37	16.57	285203
2016-11-02	17.20	17.59	17.02	17.33	376611
2016-11-03	17.38	17.79	17.38	17.60	323996
2016-11-04	17.70	18.36	17.64	17.96	288705
2016-11-07	18.25	18.40	18.01	18.14	266459
2016-11-08	17.98	18.14	17.78	17.93	212957
2016-11-09	17.64	18.21	17.39	18.20	312576
2016-11-10	18.36	19.07	17.95	19.04	415796
2016-11-11	19.05	19.40	18.76	18.94	540579
2016-11-14	19.21	19.74	18.88	19.00	551722
2016-11-15	18.94	19.15	18.62	19.05	269015
2016-11-16	18.99	19.05	18.88	18.93	231598
2016-11-17	19.16	19.73	19.16	19.51	615315
2016-11-18	19.60	19.77	19.29	19.67	647988
2016-11-21	19.98	19.99	19.50	19.88	262129
2016-11-22	19.96	20.04	19.76	19.94	130610
2016-11-23	19.85	20.26	19.85	20.10	121779
2016-11-25	20.23	20.72	20.11	20.60	169386
2016-11-28	20.62	20.62	20.07	20.35	279900
2016-11-29	20.50	20.71	20.31	20.37	235040
2016-11-30	20.42	20.50	19.79	19.81	215972
2016-12-01	19.80	19.96	19.13	19.17	377563
2016-12-02	19.24	19.65	19.24	19.44	185077
2016-12-05	19.64	19.91	19.52	19.78	301716
2016-12-06	19.97	20.40	19.86	20.33	292592
2016-12-07	20.22	20.96	20.20	20.81	372820
2016-12-08	20.40	21.61	20.40	20.98	631860
2016-12-09	21.06	21.19	20.56	20.71	247806
2016-12-12	20.53	20.79	20.23	20.62	273464
2016-12-13	20.88	20.93	20.18	20.33	639571
2016-12-14	20.33	20.51	19.81	19.84	379542
2016-12-15	19.85	20.10	19.08	19.27	599643
2016-12-16	19.40	19.95	19.40	19.75	588051
2016-12-19	20.00	20.07	19.83	19.98	310758
2016-12-20	20.00	20.06	19.64	20.00	214015
2016-12-21	19.93	20.27	19.92	20.10	414619
2016-12-22	20.08	20.08	19.59	19.60	215068
2016-12-23	19.72	19.81	19.55	19.75	154924
2016-12-27	19.73	19.96	19.73	19.83	82131
2016-12-28	19.95	19.95	19.45	19.55	121122
2016-12-29	19.57	19.90	19.43	19.45	285794
2016-12-30	19.54	19.55	19.20	19.26	259058
2017-01-03	19.55	19.66	19.27	19.40	285610
2017-01-04	19.50	19.70	19.43	19.50	654174
2017-01-05	19.39	19.54	19.25	19.47	494650
2017-01-06	19.40	19.49	19.13	19.15	310898
2017-01-09	19.24	19.51	18.91	19.21	606822
2017-01-10	19.31	19.69	19.21	19.45	470672
2017-01-11	19.43	19.54	19.16	19.42	269978
2017-01-12	19.45	19.66	19.08	19.53	376214
2017-01-13	19.57	19.96	19.39	19.94	215708
2017-01-17	19.98	20.12	19.68	20.06	283523
2017-01-18	20.01	20.14	19.85	20.14	269790
2017-01-19	20.18	20.47	20.16	20.17	433483
2017-01-20	20.20	20.32	19.90	19.96	274448
2017-01-23	19.97	20.31	19.92	19.97	222237
2017-01-24	20.18	21.08	20.01	21.01	342732
2017-01-25	21.21	21.67	21.18	21.27	396207
2017-01-26	21.42	21.80	21.40	21.57	384022
2017-01-27	21.64	21.65	21.19	21.29	416469
2017-01-30	21.05	21.05	20.66	20.96	302664
2017-01-31	20.08	20.93	19.23	19.40	1745508
2017-02-01	19.01	19.06	18.26	18.69	6686311
2017-02-02	18.65	19.01	18.50	18.74	1396126
2017-02-03	18.75	19.15	18.75	19.00	1140691
2017-02-06	19.05	19.19	18.82	18.99	1096767
2017-02-07	19.00	19.07	18.65	18.77	647470
2017-02-08	18.74	18.90	18.50	18.76	784694
2017-02-09	18.75	18.90	18.55	18.65	954071
2017-02-10	18.73	19.24	18.51	19.04	1495604
2017-02-13	19.18	19.25	18.65	18.97	747693
2017-02-14	18.57	18.85	18.41	18.84	671692
2017-02-15	18.67	19.19	18.65	19.03	587364
2017-02-16	19.06	19.23	18.93	19.03	789489
2017-02-17	19.06	19.06	18.83	19.05	453244
2017-02-21	19.10	19.38	18.99	19.27	555824
2017-02-22	19.30	19.75	19.24	19.45	1329054
2017-02-23	19.78	19.78	19.18	19.58	1212513
2017-02-24	19.50	19.88	19.30	19.84	940867
2017-02-27	19.90	20.35	19.81	20.34	1141949
2017-02-28	20.29	20.39	19.98	20.13	1746998
2017-03-01	20.42	21.04	20.40	20.76	1223538
2017-03-02	20.66	20.87	20.50	20.68	564374
2017-03-03	20.68	20.77	20.56	20.68	506651
2017-03-06	20.67	20.82	20.44	20.69	367282
2017-03-07	20.73	20.93	20.33	20.54	1125518
2017-03-08	20.44	20.80	20.25	20.68	771431
2017-03-09	20.71	20.88	20.28	20.46	338577
2017-03-10	20.71	20.96	20.52	20.73	865445
2017-03-13	20.72	20.93	20.50	20.69	476623
2017-03-14	20.55	20.70	20.28	20.55	469375
2017-03-15	20.69	20.92	20.50	20.80	803809
2017-03-16	20.88	21.73	20.86	21.71	1023209
2017-03-17	21.82	22.06	21.48	21.63	1864502
2017-03-20	21.65	22.17	21.44	22.05	1338478
2017-03-21	22.08	22.14	21.71	21.85	855116
2017-03-22	21.06	21.38	20.47	20.85	5030950
2017-03-23	20.92	21.46	20.92	21.20	2005472
2017-03-24	21.36	21.63	21.26	21.27	1199111
2017-03-27	21.04	21.33	20.90	21.28	1128784
2017-03-28	21.19	21.66	21.19	21.55	1427523
2017-03-29	21.55	21.61	21.33	21.45	1050081
2017-03-30	21.49	21.56	21.30	21.44	842682
2017-03-31	21.44	21.52	21.23	21.32	1295871
2017-04-03	21.36	21.44	21.15	21.19	717574
2017-04-04	21.09	21.35	20.96	21.27	1132548
2017-04-05	21.28	21.53	20.98	21.00	1042049
2017-04-06	21.02	21.42	20.87	21.27	849717
2017-04-07	21.23	21.42	21.09	21.26	669690
2017-04-10	21.26	21.54	21.25	21.35	832306
2017-04-11	21.35	21.60	21.35	21.51	945160
2017-04-12	21.55	21.64	21.33	21.43	1192682
2017-04-13	21.39	21.66	21.32	21.39	990975
2017-04-17	21.44	21.60	21.38	21.56	1706003
2017-04-18	21.57	22.09	21.47	21.94	1120711
2017-04-19	22.05	22.21	21.87	22.05	1028167
2017-04-20	22.19	22.47	21.76	21.94	849122
2017-04-21	21.92	22.09	21.68	22.04	1252501
2017-04-24	22.35	22.51	22.02	22.31	940604
2017-04-25	22.32	22.32	21.92	22.19	1005904
2017-04-26	22.25	22.69	22.18	22.51	1230687
2017-04-27	22.76	23.18	22.31	23.02	1028996
2017-04-28	23.16	23.20	22.75	23.10	1114322
2017-05-01	23.28	24.60	23.22	24.15	2153193
2017-05-02	22.80	23.12	22.76	23.00	4897362
2017-05-03	22.91	23.16	22.83	22.90	1194153
2017-05-04	22.92	23.29	22.85	23.01	1151843
2017-05-05	22.78	23.09	22.78	22.95	739580
2017-05-08	22.92	23.21	22.86	23.02	749179
2017-05-09	23.13	23.36	23.07	23.26	1069584
2017-05-10	23.16	23.36	23.09	23.14	626176
2017-05-11	23.10	23.26	22.86	23.22	763397
2017-05-12	23.21	23.21	22.92	23.11	1220835
2017-05-15	23.22	23.55	23.20	23.35	741762
2017-05-16	23.49	23.71	23.33	23.50	1183257
2017-05-17	23.18	23.42	22.78	22.79	609389
2017-05-18	22.71	23.16	22.57	23.01	1515027
2017-05-19	23.05	23.41	23.03	23.35	1470188
2017-05-22	23.34	23.59	23.34	23.54	1010380
2017-05-23	23.84	23.98	23.44	23.47	1222431
2017-05-24	23.49	23.84	23.24	23.78	1574684
2017-05-25	23.93	24.01	23.56	23.68	600460
2017-05-26	23.71	23.81	23.54	23.65	931315
2017-05-30	23.57	23.69	23.36	23.49	873755
2017-05-31	23.65	23.65	23.20	23.25	1017350
2017-06-01	23.32	23.43	23.14	23.40	1309433
2017-06-02	23.44	23.81	23.39	23.74	1382738
2017-06-05	23.75	23.77	23.30	23.35	723541
2017-06-06	23.35	23.50	23.06	23.36	798830
2017-06-07	23.37	23.68	23.37	23.44	746101
2017-06-08	23.42	23.84	23.39	23.60	1053005
2017-06-09	23.70	23.97	23.47	23.75	1025338
2017-06-12	23.71	23.91	23.62	23.75	838747
2017-06-13	23.95	24.20	23.76	24.20	1587916
2017-06-14	24.36	24.62	24.15	24.35	1532614
2017-06-15	24.16	24.32	23.69	24.15	1126041
2017-06-16	24.03	24.14	23.81	24.12	1527368
2017-06-19	24.22	24.52	24.16	24.35	839562
2017-06-20	24.50	24.77	24.28	24.40	1080757
2017-06-21	24.42	24.58	24.04	24.09	826207
2017-06-22	23.12	23.45	23.05	23.33	5964375
2017-06-23	23.46	23.65	23.25	23.54	4544150
2017-06-26	23.56	24.08	23.55	24.02	2129875
2017-06-27	23.90	24.01	23.56	23.60	1102763
2017-06-28	23.81	24.57	23.79	24.23	3306047
2017-06-29	24.15	24.29	23.63	23.69	2462514
2017-06-30	23.75	24.29	23.75	24.01	2841023
2017-07-03	24.02	24.17	23.82	23.84	623144
2017-07-05	23.76	24.10	23.64	24.05	1071121
2017-07-06	23.80	24.02	23.69	23.84	1179778
2017-07-07	23.94	24.47	23.88	24.40	1300498
2017-07-10	24.38	24.64	24.12	24.47	1307223
2017-07-11	24.40	24.49	24.06	24.33	855736
2017-07-12	24.60	24.79	24.01	24.30	1005270
2017-07-13	24.33	24.45	24.11	24.23	823917
2017-07-14	24.31	24.52	24.31	24.44	641518
2017-07-17	24.44	24.64	24.34	24.57	818755
2017-07-18	24.46	24.53	23.82	24.23	972867
2017-07-19	24.16	24.63	24.04	24.25	856954
2017-07-20	24.24	24.42	23.86	23.97	732734
2017-07-21	24.05	24.30	23.71	23.73	1032437
2017-07-24	23.75	23.76	23.31	23.34	1136853
2017-07-25	23.41	23.63	23.03	23.52	1156074
2017-07-26	23.64	23.64	23.26	23.34	754503
2017-07-27	23.41	23.47	22.97	23.04	889227
2017-07-28	22.98	23.09	22.47	22.68	842848
2017-07-31	22.80	22.92	22.37	22.62	801388
2017-08-01	22.63	23.44	22.53	23.35	1634995
2017-08-02	23.76	24.20	22.61	23.21	1247235
2017-08-03	23.33	23.38	22.43	22.48	1779257
2017-08-04	22.48	22.71	22.32	22.33	1912205
2017-08-07	22.37	22.65	22.28	22.49	1284381
2017-08-08	22.49	22.91	22.37	22.74	1142067
2017-08-09	22.65	22.81	22.36	22.50	973565
2017-08-10	22.29	22.35	21.71	21.82	993367
2017-08-11	21.75	22.09	21.59	22.04	837577
2017-08-14	22.18	22.20	21.89	21.91	764465
2017-08-15	21.85	22.05	21.80	22.00	686522
2017-08-16	22.03	22.20	21.92	22.11	573527
2017-08-17	22.02	22.23	21.64	21.65	894193
2017-08-18	21.52	21.66	21.30	21.31	845929
2017-08-21	21.29	21.40	21.14	21.29	660094
2017-08-22	21.27	21.49	21.08	21.22	692736
2017-08-23	21.04	21.21	20.87	20.91	733246
2017-08-24	21.04	21.11	20.79	20.80	614476
2017-08-25	20.73	21.08	20.62	20.86	700129
2017-08-28	20.86	20.86	20.22	20.29	1394426
2017-08-29	20.20	20.28	19.91	20.00	2209860
2017-08-30	20.07	20.26	19.82	19.85	1663208
2017-08-31	19.92	20.47	19.92	20.22	1555446
2017-09-01	20.30	20.50	20.28	20.47	799023
2017-09-05	20.42	20.48	19.89	19.98	941154
2017-09-06	19.99	20.36	19.83	19.83	1259362
2017-09-07	19.90	19.99	19.72	19.83	768225
2017-09-08	19.80	20.41	19.68	20.21	930493
2017-09-11	20.40	20.93	20.31	20.74	1102463
2017-09-12	20.84	21.08	20.73	21.00	702446
2017-09-13	20.98	21.06	20.62	20.80	608841
2017-09-14	20.87	20.99	20.69	20.95	916667
2017-09-15	20.97	21.03	20.57	20.58	2038559
2017-09-18	20.80	21.09	20.63	20.98	1995759
2017-09-19	21.07	21.37	20.94	21.29	1061200
2017-09-20	21.31	21.31	20.77	20.86	663510
2017-09-21	20.89	21.07	20.79	20.98	966881
2017-09-22	20.96	21.18	20.83	20.90	728127
2017-09-25	20.90	21.26	20.90	21.18	616820
2017-09-26	21.28	21.56	21.18	21.41	1479688
2017-09-27	21.44	21.64	21.23	21.52	734598
2017-09-28	21.54	21.91	21.41	21.77	701407
2017-09-29	21.87	22.28	21.85	22.05	1038972
2017-10-02	22.17	22.28	21.95	22.21	714127
2017-10-03	22.42	22.61	22.11	22.59	989775
2017-10-04	22.61	22.81	22.57	22.72	580431
2017-10-05	22.78	22.93	22.67	22.84	942379
2017-10-06	22.77	23.06	22.69	22.92	703291
2017-10-09	22.92	23.06	22.76	22.81	11540687
2017-10-10	22.95	22.95	22.56	22.68	605264
2017-10-11	22.68	22.74	22.59	22.68	682572
2017-10-12	22.62	22.72	22.49	22.53	1314170
2017-10-13	22.68	22.82	22.48	22.64	1342540
2017-10-16	22.73	22.84	22.58	22.66	688752
2017-10-17	22.69	22.71	22.45	22.50	717290
2017-10-18	22.51	22.61	22.39	22.42	995320
2017-10-19	22.34	22.70	22.17	22.65	524429
2017-10-20	22.81	22.94	22.63	22.84	703021
2017-10-23	22.93	22.94	22.69	22.71	562175
2017-10-24	22.85	23.22	22.77	23.12	951272
2017-10-25	23.09	23.38	22.85	22.89	933713
2017-10-26	23.05	23.06	22.75	22.95	768690
2017-10-27	23.00	23.09	22.79	23.09	870313
2017-10-30	23.16	23.86	22.88	23.57	1479445
2017-10-31	23.71	24.18	23.35	24.15	2361494
2017-11-01	24.24	24.25	23.25	23.86	2481198
2017-11-02	23.86	23.86	22.99	23.35	2261426
2017-11-03	23.35	23.42	22.91	22.96	1747224
2017-11-06	22.96	23.62	22.93	23.45	1002448
2017-11-07	23.44	23.55	23.04	23.10	1274437
2017-11-08	23.07	23.70	22.84	23.58	1048050
2017-11-09	22.54	23.11	22.45	22.93	5094945
2017-11-10	22.79	23.07	22.69	22.98	1466780
2017-11-13	22.83	23.15	22.76	22.96	1821234
2017-11-14	22.83	23.78	22.83	23.60	2839473
2017-11-15	23.52	23.52	22.85	23.03	2146433
2017-11-16	23.13	23.37	23.06	23.15	1890211
2017-11-17	23.11	23.65	23.04	23.45	1609117
2017-11-20	23.58	23.69	23.51	23.65	725478
2017-11-21	23.75	24.22	23.69	24.04	1248283
2017-11-22	24.10	24.20	23.78	23.88	558104
2017-11-24	24.03	24.03	23.74	23.75	414799
2017-11-27	23.82	23.90	23.49	23.54	1338551
2017-11-28	23.66	24.28	23.59	24.23	1024529
2017-11-29	24.23	24.72	24.17	24.50	1411991
2017-11-30	24.68	24.68	24.16	24.16	1194955
2017-12-01	24.07	24.21	23.13	23.92	910037
2017-12-04	24.26	24.55	24.08	24.15	568298
2017-12-05	23.93	24.09	23.54	23.66	675091
2017-12-06	23.54	23.90	23.35	23.73	486342
2017-12-07	23.30	23.80	23.24	23.73	584597
2017-12-08	23.98	23.98	23.61	23.84	462448
2017-12-11	23.88	23.92	23.41	23.46	546294
2017-12-12	23.55	23.75	23.33	23.35	439363
2017-12-13	23.46	23.56	23.06	23.08	591101
2017-12-14	23.17	23.34	23.01	23.18	1203340
2017-12-15	23.24	23.78	23.24	23.65	1854162
2017-12-18	23.38	24.43	23.38	24.37	1110467
2017-12-19	24.27	24.65	23.91	23.96	877026
2017-12-20	24.10	24.31	23.93	24.17	460701
2017-12-21	24.29	24.44	24.07	24.37	636526
2017-12-22	24.38	24.41	24.21	24.28	461698
2017-12-26	24.23	24.55	24.20	24.25	301629
2017-12-27	24.34	24.36	24.10	24.21	527765
2017-12-28	24.28	24.46	24.16	24.45	393069
2017-12-29	24.60	24.64	24.19	24.47	437486
2018-01-02	24.98	25.16	24.73	24.95	1218426
2018-01-03	25.25	26.92	25.19	26.56	2624903
2018-01-04	25.85	26.52	25.75	26.43	7179784
2018-01-05	26.80	27.38	26.51	27.36	3632067
2018-01-08	27.48	27.53	26.97	27.39	2245203
2018-01-09	27.47	27.85	27.33	27.70	1058712
2018-01-10	27.61	27.79	27.41	27.46	1182755
2018-01-11	27.74	28.42	27.70	28.41	2296782
2018-01-12	27.75	28.00	27.32	27.75	9914762
2018-01-16	28.10	28.10	26.66	26.95	4483409
2018-01-17	27.22	27.79	27.14	27.73	4122305
2018-01-18	27.79	27.93	27.29	27.34	2248637
2018-01-19	27.48	27.75	27.24	27.74	1724630
2018-01-22	27.71	27.99	27.59	27.82	924266
2018-01-23	27.91	28.05	27.64	27.97	1334038
2018-01-24	28.03	28.25	27.65	27.73	1439573
2018-01-25	27.82	28.00	26.66	26.97	1943753
2018-01-26	27.10	27.19	26.49	26.85	2981999
2018-01-29	26.84	26.91	26.11	26.14	1584066
2018-01-30	25.73	25.89	25.54	25.81	1386868
2018-01-31	26.17	26.48	25.41	25.43	2242065
2018-02-01	25.22	25.92	25.04	25.68	1257357
2018-02-02	25.48	25.53	24.76	24.79	1545758
2018-02-05	24.47	24.72	23.54	23.71	3630074
2018-02-06	23.04	24.53	22.83	24.40	2804505
2018-02-07	24.80	25.85	24.45	25.10	3569409
2018-02-08	25.62	25.62	24.10	24.10	2395119
2018-02-09	24.52	24.52	23.08	23.92	3476972
2018-02-12	24.10	24.10	23.43	23.84	2450745
2018-02-13	23.69	23.96	23.54	23.88	1554184
2018-02-14	23.54	24.50	23.49	24.44	1327251
2018-02-15	24.61	24.76	24.01	24.22	2235405
2018-02-16	24.25	24.64	24.22	24.31	1249388
2018-02-20	24.09	24.24	23.71	23.91	1020301
2018-02-21	24.01	24.65	24.01	24.26	1749439
2018-02-22	24.43	24.51	23.88	23.92	1111459
2018-02-23	24.14	24.14	23.70	24.09	666147
2018-02-26	24.16	24.35	23.77	24.08	2178361
2018-02-27	24.13	24.38	22.96	22.99	1334698
2018-02-28	23.06	23.10	22.33	22.44	1594548
2018-03-01	22.46	22.71	22.15	22.56	1494860
2018-03-02	22.32	22.90	22.04	22.85	1348910
2018-03-05	22.66	23.07	22.40	22.76	1234663
2018-03-06	22.77	23.32	22.54	23.30	1247759
2018-03-07	23.15	23.63	23.09	23.43	1198016
2018-03-08	23.50	23.51	23.17	23.40	926746
2018-03-09	23.65	23.90	23.08	23.86	1635111
2018-03-12	23.82	24.22	23.78	24.04	939104
2018-03-13	24.26	24.67	24.15	24.25	850834
2018-03-14	24.42	24.42	23.69	23.75	795818
2018-03-15	23.86	23.86	23.34	23.55	719762
2018-03-16	23.52	24.17	23.32	24.11	2753265
2018-03-19	23.92	23.92	23.45	23.86	1226677
2018-03-20	23.92	24.05	23.77	23.81	643604
2018-03-21	23.78	24.50	23.56	24.34	797784
2018-03-22	24.00	24.42	23.64	23.65	871812
2018-03-23	23.88	24.19	23.58	23.62	993287
2018-03-26	24.08	24.24	23.30	23.69	880573
2018-03-27	23.76	23.76	23.06	23.20	681657
2018-03-28	23.20	23.39	22.84	22.87	720068
2018-03-29	23.02	23.37	22.90	23.28	812987
2018-04-02	23.15	23.24	21.72	22.13	936377
2018-04-03	22.21	22.59	21.86	22.55	951992
2018-04-04	22.32	23.73	22.29	23.66	820105
2018-04-05	23.86	24.50	23.71	24.28	1039627
2018-04-06	24.02	24.33	22.97	23.34	604448
2018-04-09	23.49	23.53	23.07	23.09	659341
2018-04-10	23.52	23.72	23.14	23.36	1280414
2018-04-11	23.08	23.72	22.90	22.95	1423183
2018-04-12	23.09	23.38	22.75	23.17	2237310
2018-04-13	23.33	23.43	22.76	23.13	983185
2018-04-16	23.29	23.71	22.95	23.52	1020937
2018-04-17	23.80	23.91	23.49	23.82	615367
2018-04-18	23.98	24.06	23.74	23.86	638195
2018-04-19	23.81	23.81	22.80	23.23	1660419
2018-04-20	23.17	23.49	22.91	22.98	1194965
2018-04-23	23.01	23.31	22.84	23.27	830348
2018-04-24	23.51	24.06	23.05	23.21	1090216
2018-04-25	23.24	23.69	22.82	23.68	1497249
2018-04-26	23.80	24.07	23.05	23.97	1148268
2018-04-27	23.94	24.36	23.79	24.28	701025
2018-04-30	24.26	24.39	23.76	23.76	1614132
2018-05-01	23.68	24.38	23.59	24.20	1225699
2018-05-02	24.19	24.19	22.46	22.46	2175467
2018-05-03	22.42	23.16	22.28	22.74	1960516
2018-05-04	22.65	23.13	22.32	22.78	1052942
2018-05-07	22.94	23.10	22.76	22.85	918264
2018-05-08	22.88	23.36	22.78	23.15	1047237
2018-05-09	23.20	23.20	22.27	22.55	946420
2018-05-10	22.70	22.89	22.52	22.55	559576
2018-05-11	22.52	22.77	22.24	22.48	1285003
2018-05-14	22.63	22.70	22.27	22.31	469057
2018-05-15	22.09	22.09	21.04	21.13	953617
2018-05-16	21.11	21.49	20.80	21.35	1314838
2018-05-17	21.28	21.92	21.28	21.87	772101
2018-05-18	21.94	22.23	21.82	22.08	1037749
2018-05-21	22.18	22.35	21.89	22.31	631793
2018-05-22	22.13	22.15	21.42	21.95	802939
2018-05-23	21.84	22.34	21.82	22.08	503984
2018-05-24	22.05	22.26	21.69	21.95	510510
2018-05-25	21.94	22.59	21.94	22.31	573846
2018-05-29	22.09	22.55	22.07	22.17	1014116
2018-05-30	22.35	22.45	21.82	21.87	645113
2018-05-31	21.92	21.93	21.50	21.50	534110
2018-06-01	21.67	21.92	21.43	21.79	710813
2018-06-04	21.90	22.04	21.70	21.95	591158
2018-06-05	21.90	22.10	21.66	21.81	584717
2018-06-06	21.81	22.08	21.38	22.04	706164
2018-06-07	21.97	22.09	20.92	20.98	2294347
2018-06-08	21.02	21.68	20.89	21.49	2811579
2018-06-11	21.48	21.83	21.36	21.72	1495907
2018-06-12	21.80	22.27	21.70	22.22	1191063
2018-06-13	22.10	22.10	20.87	21.38	2413559
2018-06-14	21.45	21.51	21.07	21.42	1849234
2018-06-15	21.27	21.60	21.12	21.31	2015368
2018-06-18	21.16	21.39	20.91	21.00	956771
2018-06-19	20.92	21.17	20.67	20.78	998476
2018-06-20	20.75	20.85	20.31	20.73	848024
2018-06-21	20.74	20.89	20.38	20.53	569731
2018-06-22	20.58	20.61	20.07	20.47	3190982
2018-06-25	20.38	20.43	19.99	20.05	731137
2018-06-26	20.51	20.88	20.42	20.62	1946111
2018-06-27	20.69	20.73	19.89	20.02	1380817
2018-06-28	19.98	20.38	19.66	20.25	1637433
2018-06-29	20.53	20.82	20.40	20.78	2744638
2018-07-02	20.66	20.81	20.40	20.80	1068119
2018-07-03	20.91	21.15	20.76	21.10	641606
2018-07-05	21.25	21.35	20.85	21.20	883100
2018-07-06	21.24	21.46	21.05	21.23	1080838
2018-07-09	21.37	21.44	21.19	21.39	977935
2018-07-10	21.51	21.61	21.07	21.34	1469629
2018-07-11	21.19	21.38	21.05	21.07	576673
2018-07-12	21.18	21.40	20.83	21.17	945263
2018-07-13	21.18	21.31	21.03	21.17	740133
2018-07-16	21.13	21.56	20.94	21.38	775574
2018-07-17	21.38	22.02	21.38	21.97	1206369
2018-07-18	21.78	22.00	21.40	21.80	718249
2018-07-19	21.79	21.88	21.67	21.72	1321648
2018-07-20	21.74	21.74	21.00	21.13	793913
2018-07-23	21.12	21.24	20.83	20.97	884013
2018-07-24	21.01	21.13	20.32	20.51	1390300
2018-07-25	20.47	20.52	19.61	20.10	3598007
2018-07-26	20.14	20.51	19.94	20.40	1628406
2018-07-27	20.40	20.44	19.41	19.44	1785682
2018-07-30	19.41	19.82	19.22	19.25	1520295
2018-07-31	19.39	19.58	19.09	19.53	5076479
2018-08-01	19.93	19.93	18.80	19.28	3211016
2018-08-02	18.94	19.46	18.91	19.36	1366108
2018-08-03	19.37	19.61	19.23	19.55	1012466
2018-08-06	19.49	19.56	19.27	19.42	952266
2018-08-07	19.45	20.03	19.42	19.97	2184331
2018-08-08	20.01	20.01	19.61	19.90	678647
2018-08-09	19.95	20.23	19.75	19.96	675017
2018-08-10	19.80	19.80	19.44	19.60	870692
2018-08-13	19.56	19.66	18.92	19.07	714255
2018-08-14	19.10	19.46	19.02	19.20	1234275
2018-08-15	19.10	19.17	18.82	19.10	813808
2018-08-16	19.24	19.47	19.07	19.10	411803
2018-08-17	19.05	19.28	18.96	19.08	664125
2018-08-20	19.23	19.39	19.09	19.15	569186
2018-08-21	19.42	20.22	19.42	20.17	1404756
2018-08-22	20.14	20.19	19.71	19.81	526053
2018-08-23	19.80	19.80	19.36	19.74	711910
2018-08-24	19.74	19.78	19.62	19.66	682351
2018-08-27	19.68	19.98	19.64	19.91	846551
2018-08-28	19.92	19.92	19.61	19.76	1197745
2018-08-29	19.73	19.81	19.40	19.65	353110
2018-08-30	19.60	19.65	19.35	19.43	495196
2018-08-31	19.40	19.52	19.21	19.46	562005
2018-09-04	19.39	19.64	19.16	19.41	1537072
2018-09-05	19.42	19.69	19.33	19.55	489075
2018-09-06	19.64	19.82	19.34	19.38	616943
2018-09-07	19.22	19.25	18.97	19.11	668055
2018-09-10	19.20	19.48	19.11	19.36	1003334
2018-09-11	19.24	19.73	19.13	19.48	569762
2018-09-12	19.51	19.60	19.24	19.56	773957
2018-09-13	19.64	19.68	19.05	19.48	519163
2018-09-14	18.80	19.54	18.70	19.51	1306100
2018-09-17	19.37	19.51	19.06	19.07	694220
2018-09-18	19.08	19.33	19.06	19.17	615022
2018-09-19	19.17	19.49	19.12	19.19	352116
2018-09-20	19.24	19.25	18.60	19.09	800229
2018-09-21	19.05	19.35	18.67	19.19	1370021
2018-09-24	19.08	19.24	18.90	19.15	703075
2018-09-25	19.25	19.35	19.03	19.17	1030400
2018-09-26	19.29	19.31	18.74	18.78	690427
2018-09-27	18.75	18.75	18.29	18.30	706525
2018-09-28	18.24	18.57	18.02	18.04	723398
2018-10-01	18.13	18.22	17.65	17.73	869161
2018-10-02	17.79	18.26	17.67	18.16	1033897
2018-10-03	18.16	18.44	17.81	17.90	1773336
2018-10-04	17.78	17.92	17.39	17.54	2051664
2018-10-05	17.42	17.58	17.12	17.46	1605723
2018-10-08	16.70	17.50	16.70	17.39	1131420
2018-10-09	17.36	17.48	16.88	16.91	1264197
2018-10-10	16.83	17.20	16.53	16.56	1081822
2018-10-11	16.50	16.70	16.17	16.20	1617054
2018-10-12	16.51	16.53	15.66	15.71	1387297
2018-10-15	15.63	15.98	15.62	15.81	1316320
2018-10-16	15.97	16.45	15.76	16.35	1390773
2018-10-17	16.02	16.14	15.68	16.00	1235638
2018-10-18	15.78	16.10	15.76	15.77	818335
2018-10-19	15.83	16.00	15.19	15.45	1048750
2018-10-22	15.04	15.32	14.73	14.88	1443161
2018-10-23	14.74	15.68	14.73	15.34	3206881
2018-10-24	15.42	15.76	14.89	14.90	1377236
2018-10-25	15.08	15.64	15.05	15.42	1760119
2018-10-26	15.19	15.96	15.05	15.63	1692224
2018-10-29	16.00	16.00	15.31	15.37	1731190
2018-10-30	15.38	15.84	15.09	15.82	5116328
2018-10-31	16.37	16.78	15.35	16.54	5032552
2018-11-01	16.62	17.25	16.24	16.25	2268278
2018-11-02	16.39	16.51	15.88	16.33	2132789
2018-11-05	16.22	16.68	16.14	16.52	1117046
2018-11-06	16.43	16.50	16.02	16.27	1054917
2018-11-07	16.39	16.39	15.96	16.36	1444061
2018-11-08	16.11	16.39	15.67	15.98	1348810
2018-11-09	15.92	16.39	15.79	16.04	2001683
2018-11-12	16.10	16.37	15.91	16.09	1084181
2018-11-13	16.21	16.62	16.07	16.20	1055687
2018-11-14	16.41	16.73	15.99	16.18	872182
2018-11-15	15.88	15.88	15.04	15.36	1252869
2018-11-16	15.21	15.88	15.21	15.88	1448331
2018-11-19	15.85	16.20	15.67	16.04	1127884
2018-11-20	15.76	16.21	15.71	16.00	1163627
2018-11-21	16.22	16.74	16.17	16.66	2723353
2018-11-23	16.55	17.04	16.55	16.79	610415
2018-11-26	16.97	16.99	16.38	16.52	949025
2018-11-27	16.43	16.73	16.43	16.58	800481
2018-11-28	16.62	17.13	16.06	17.07	1437442
2018-11-29	16.96	17.22	16.82	16.94	971314
2018-11-30	16.91	17.15	16.84	16.91	1158963
2018-12-03	17.18	17.21	16.45	17.17	1385112
2018-12-04	16.88	17.13	16.48	16.63	2730360
2018-12-06	16.41	17.11	16.41	17.06	1060271
2018-12-07	17.06	17.43	17.00	17.11	1390266
2018-12-10	17.16	17.36	16.25	16.29	1827884
2018-12-11	16.52	16.72	16.29	16.29	1074373
2018-12-12	16.36	16.92	16.15	16.64	1131098
2018-12-13	16.65	16.99	16.61	16.62	982242
2018-12-14	16.48	16.94	16.43	16.53	754500
2018-12-17	16.42	16.88	16.42	16.66	1796186
2018-12-18	16.90	17.14	16.70	16.77	1217535
2018-12-19	16.78	17.17	16.47	16.48	2224309
2018-12-20	16.47	16.74	16.22	16.32	1446442
2018-12-21	16.36	16.72	15.63	15.65	2198011
2018-12-24	15.62	15.72	15.17	15.21	631653
2018-12-26	15.29	15.77	15.03	15.74	1481519
2018-12-27	15.47	16.02	15.47	15.83	1559529
2018-12-28	15.87	16.26	15.70	16.00	1383115
2018-12-31	16.08	16.27	15.53	15.90	1136208
2019-01-02	15.74	16.62	15.65	16.48	1814842
2019-01-03	16.37	16.91	16.24	16.55	1123770
2019-01-04	16.77	17.50	16.74	17.39	2903833
2019-01-07	17.36	18.15	17.13	18.04	1679847
2019-01-08	18.21	18.41	17.74	18.29	2279634
2019-01-09	18.43	18.83	18.12	18.63	2866833
2019-01-10	18.69	18.86	18.29	18.48	1646897
2019-01-11	18.28	18.77	18.05	18.22	4789307
2019-01-14	17.79	18.28	17.79	17.91	2120767
2019-01-15	18.00	18.18	17.83	18.16	1394589
2019-01-16	18.14	18.28	17.82	17.92	1026705
2019-01-17	17.71	18.05	17.51	17.91	1172763
2019-01-18	17.91	18.03	17.53	17.53	1712103
2019-01-22	17.40	17.62	17.09	17.16	1255088
2019-01-23	17.23	17.65	17.17	17.50	877136
2019-01-24	17.53	17.97	17.53	17.94	731857
2019-01-25	18.10	18.46	17.91	17.99	973819
2019-01-28	17.85	18.37	17.83	18.04	845522
2019-01-29	17.87	18.47	17.44	18.43	830530
2019-01-30	18.50	18.71	18.13	18.57	1219962
2019-01-31	18.63	19.20	18.54	18.90	1893770
2019-02-01	18.89	19.30	18.83	18.95	1137003
2019-02-04	18.90	19.01	18.73	18.97	520178
2019-02-05	18.92	19.34	18.92	19.28	721617
2019-02-06	19.30	19.49	18.94	19.05	1483336
2019-02-07	18.97	19.30	18.81	19.05	1046184
2019-02-08	18.91	19.18	18.63	18.85	736956
2019-02-11	18.89	18.92	18.74	18.86	786831
2019-02-12	19.00	19.87	19.00	19.76	1389243
2019-02-13	19.01	19.64	18.44	18.90	1804764
2019-02-14	18.68	18.82	18.37	18.49	2109608
2019-02-15	18.45	18.52	17.92	18.11	2053841
2019-02-19	18.07	18.36	17.95	18.18	1336056
2019-02-20	18.13	18.27	17.91	17.96	1007698
2019-02-21	17.81	18.28	17.67	18.20	1846765
2019-02-22	18.31	18.43	18.17	18.24	1039016
2019-02-25	18.35	18.36	17.81	17.82	773635
2019-02-26	17.69	17.89	17.11	17.13	1893210
2019-02-27	17.12	17.54	16.69	16.97	1231379
2019-02-28	16.88	16.94	16.68	16.77	1085145
2019-03-01	16.93	16.93	16.25	16.44	1342602
2019-03-04	16.47	16.76	16.47	16.68	1028445
2019-03-05	16.74	16.87	16.52	16.62	1407075
2019-03-06	16.64	16.73	16.13	16.13	833252
2019-03-07	16.50	16.74	16.07	16.60	816942
2019-03-08	16.57	16.96	16.40	16.79	1061703
2019-03-11	17.10	17.39	16.81	17.37	1692395
2019-03-12	17.43	17.52	17.08	17.51	1129536
2019-03-13	17.51	17.75	17.47	17.62	1887090
2019-03-14	17.58	17.65	17.34	17.57	990962
2019-03-15	17.66	17.85	17.52	17.68	3090775
2019-03-18	17.68	17.91	17.61	17.80	1283583
2019-03-19	17.84	17.99	17.16	17.19	899085
2019-03-20	17.14	17.29	16.62	16.97	1015659
2019-03-21	16.96	17.69	16.95	17.45	830608
2019-03-22	17.37	17.71	17.23	17.27	951469
2019-03-25	17.20	17.88	17.13	17.84	826630
2019-03-26	17.90	17.99	17.45	17.67	1044950
2019-03-27	17.90	18.59	17.81	18.33	1557565
2019-03-28	18.37	18.56	17.92	18.15	1029290
2019-03-29	18.23	18.33	17.72	17.75	1218961
2019-04-01	17.80	17.89	17.48	17.81	996975
2019-04-02	17.80	17.80	17.32	17.51	1418631
2019-04-03	17.66	17.80	17.35	17.41	1697577
2019-04-04	17.42	18.03	17.40	17.97	1191710
2019-04-05	18.09	18.53	18.09	18.45	1176042
2019-04-08	18.43	18.66	18.31	18.61	733975
2019-04-09	18.57	18.72	18.42	18.51	1007836
2019-04-10	18.52	18.85	18.51	18.80	699551
2019-04-11	18.76	19.11	18.70	19.05	911566
2019-04-12	19.10	19.24	18.79	18.95	1135693
2019-04-15	18.96	19.16	18.73	19.09	921993
2019-04-16	19.18	19.26	18.84	19.22	813127
2019-04-17	19.20	19.43	19.14	19.39	581445
2019-04-18	19.32	19.73	19.23	19.56	827967
2019-04-22	19.42	19.51	19.01	19.07	822421
2019-04-23	19.26	19.64	19.17	19.41	2179630
2019-04-24	19.51	19.76	19.29	19.45	1909239
2019-04-25	19.21	19.36	18.56	18.85	1245459
2019-04-26	18.83	18.95	18.55	18.84	1463608
2019-04-29	18.89	19.24	18.82	18.96	1039671
2019-04-30	18.95	19.43	18.95	19.36	967850
2019-05-01	20.05	21.65	20.05	20.63	2093978
2019-05-02	20.77	21.44	20.73	21.25	1696519
2019-05-03	20.63	20.91	20.40	20.62	2306230
2019-05-06	20.44	20.78	20.19	20.70	2950456
2019-05-07	20.58	20.74	20.28	20.52	1082589
2019-05-08	20.53	20.72	20.23	20.23	841368
2019-05-09	20.17	20.44	19.96	20.38	802346
2019-05-10	20.37	20.55	20.09	20.39	793466
2019-05-13	20.65	20.65	20.23	20.45	1087946
2019-05-14	20.41	21.27	20.37	21.02	1329150
2019-05-15	20.88	20.97	20.57	20.85	808058
2019-05-16	21.35	21.56	21.01	21.34	1474785
2019-05-17	21.16	21.38	20.87	20.94	906142
2019-05-20	20.77	21.05	20.45	20.49	670145
2019-05-21	20.49	20.86	20.46	20.84	844143
2019-05-22	20.53	20.92	20.40	20.59	930805
2019-05-23	20.46	20.77	20.16	20.19	695751
2019-05-24	20.33	20.63	20.24	20.61	742750
2019-05-28	20.63	20.72	20.34	20.36	958722
2019-05-29	20.20	20.34	19.87	20.09	854431
2019-05-30	20.10	20.33	19.78	19.99	896554
2019-05-31	19.84	20.13	19.72	19.97	936139
2019-06-03	20.00	20.50	19.86	20.13	1104441
2019-06-04	20.31	20.64	20.16	20.60	1054910
2019-06-05	20.59	20.72	20.19	20.58	601249
2019-06-06	20.56	20.82	20.26	20.42	475024
2019-06-07	20.50	20.75	20.24	20.60	949260
2019-06-10	20.62	20.80	20.58	20.72	686044
2019-06-11	20.83	20.83	20.22	20.39	539798
2019-06-12	20.40	20.66	20.21	20.37	981361
2019-06-13	20.44	20.78	20.44	20.55	480492
2019-06-14	20.47	20.74	20.34	20.67	555655
2019-06-17	20.64	20.74	20.02	20.31	593223
2019-06-18	20.35	20.66	19.94	20.22	638461
2019-06-19	20.18	20.18	19.56	20.10	1277377
2019-06-20	20.28	20.51	20.07	20.51	663745
2019-06-21	20.37	20.37	19.59	19.67	1783998
2019-06-24	19.69	19.99	19.42	19.75	771937
2019-06-25	20.08	20.11	19.48	19.68	2395619
2019-06-26	19.60	19.86	19.43	19.49	1738754
2019-06-27	19.71	20.31	19.47	20.31	1112951
2019-06-28	20.28	21.00	20.28	20.96	2571138
2019-07-01	21.00	21.20	20.76	21.07	1060946
2019-07-02	21.18	21.22	20.79	21.14	1131820
2019-07-03	21.15	21.44	21.03	21.41	445119
2019-07-05	21.27	21.37	20.86	21.14	505841
2019-07-08	21.19	21.39	21.02	21.27	578978
2019-07-09	21.19	21.28	20.99	21.08	521139
2019-07-10	21.24	21.41	21.01	21.30	944119
2019-07-11	21.31	21.37	20.93	21.11	446946
2019-07-12	21.17	21.69	21.17	21.57	731497
2019-07-15	21.66	21.70	21.19	21.38	483643
2019-07-16	21.35	21.68	21.23	21.60	480954
2019-07-17	21.61	21.68	21.31	21.46	568297
2019-07-18	21.65	22.56	21.52	22.30	1657867
2019-07-19	22.41	22.41	21.87	21.93	939507
2019-07-22	22.00	22.13	21.76	21.78	719331
2019-07-23	21.91	22.34	21.15	21.23	954660
2019-07-24	21.22	21.73	21.20	21.68	1035447
2019-07-25	21.87	22.24	21.67	22.21	639827
2019-07-26	22.23	22.47	22.04	22.17	580493
2019-07-29	22.20	22.23	21.73	21.94	648375
2019-07-30	21.88	22.51	21.66	22.43	820291
2019-07-31	22.63	22.95	22.25	22.52	1153954
2019-08-01	22.99	22.99	22.34	22.89	1471677
2019-08-02	22.78	22.90	22.60	22.81	1233780
2019-08-05	22.60	22.77	21.99	22.15	1319655
2019-08-06	22.22	22.63	22.22	22.49	959335
2019-08-07	22.35	22.95	22.25	22.80	1696926
2019-08-08	22.80	22.99	22.71	22.75	1164541
2019-08-09	22.72	22.72	22.37	22.43	689175
2019-08-12	22.30	22.34	22.03	22.05	678864
2019-08-13	22.00	22.96	22.00	22.84	844720
2019-08-14	22.58	22.69	22.30	22.32	700831
2019-08-15	22.39	22.41	22.06	22.13	626679
2019-08-16	22.20	22.61	22.12	22.47	796230
2019-08-19	22.76	23.15	22.72	22.94	764344
2019-08-20	23.02	23.33	22.90	23.22	593098
2019-08-21	23.45	23.52	23.12	23.44	1556375
2019-08-22	23.46	23.78	23.27	23.71	913436
2019-08-23	23.50	23.86	23.05	23.07	1308418
2019-08-26	23.25	23.37	22.91	23.23	1257162
2019-08-27	23.40	23.52	23.05	23.06	877300
2019-08-28	22.98	23.49	22.77	23.42	1339958
2019-08-29	23.66	23.84	23.39	23.52	989024
2019-08-30	23.63	23.90	23.32	23.86	758162
2019-09-03	23.75	24.18	23.69	24.16	1520203
2019-09-04	24.25	24.72	24.10	24.40	1490126
2019-09-05	24.60	24.68	24.08	24.29	1093891
2019-09-06	24.41	24.72	24.09	24.25	3789949
2019-09-09	24.31	24.49	23.91	24.07	1340343
2019-09-10	24.01	24.08	23.38	23.60	1801855
2019-09-11	23.85	24.25	23.57	24.17	1652793
2019-09-12	24.34	24.72	24.22	24.51	1635526
2019-09-13	24.73	24.95	24.22	24.39	1645849
2019-09-16	24.38	24.72	24.27	24.60	1133274
2019-09-17	24.52	24.92	24.40	24.87	887438
2019-09-18	24.96	25.25	24.51	25.04	1904834
2019-09-19	25.00	25.52	24.93	25.22	1212521
2019-09-20	25.22	25.42	25.03	25.12	1971049
2019-09-23	25.05	25.29	24.85	25.09	944029
2019-09-24	25.13	25.35	24.92	24.94	2742461
2019-09-25	25.10	25.46	25.01	25.46	2969949
2019-09-26	25.72	25.89	25.43	25.78	2092870
2019-09-27	25.85	25.95	25.30	25.33	795179
2019-09-30	25.44	26.10	25.44	25.94	1559316
2019-10-01	25.99	26.10	25.52	25.58	1536914
2019-10-02	25.57	25.64	25.01	25.48	1866109
2019-10-03	25.53	25.84	25.35	25.70	1581108
2019-10-04	25.70	26.24	25.70	26.24	1481145
2019-10-07	26.11	26.20	25.92	26.01	939618
2019-10-08	25.82	26.04	25.69	25.77	1321070
2019-10-09	26.01	26.02	25.51	25.67	1412973
2019-10-10	25.66	26.00	25.53	25.90	1801571
2019-10-11	26.19	26.26	25.58	25.60	1692448
2019-10-14	25.63	25.90	25.60	25.83	862274
2019-10-15	25.97	26.46	25.86	26.45	1305911
2019-10-16	26.45	27.20	26.40	27.18	1178354
2019-10-17	27.34	27.68	27.27	27.68	1354405
2019-10-18	27.65	27.79	27.44	27.65	1238909
2019-10-21	27.85	28.00	27.32	27.38	970555
2019-10-22	27.55	27.62	27.14	27.21	1442648
2019-10-23	27.23	27.51	26.91	27.41	893394
2019-10-24	27.38	27.40	27.18	27.20	743383
2019-10-25	27.21	27.55	27.21	27.30	861524
2019-10-28	27.42	27.45	26.50	26.55	1199689
2019-10-29	26.46	26.93	26.29	26.41	1256920
2019-10-30	26.00	26.00	23.84	24.61	4575479
2019-10-31	24.53	25.19	24.44	25.05	2829593
2019-11-01	25.25	25.45	24.88	24.94	1986288
2019-11-04	25.07	25.10	23.99	24.13	2059252
2019-11-05	24.16	24.29	23.62	23.69	1925231
2019-11-06	22.37	22.86	21.70	22.51	8948771
2019-11-07	22.74	22.74	21.81	21.98	4836127
2019-11-08	22.03	22.03	21.71	21.80	1821126
2019-11-11	21.70	22.43	21.62	22.37	1930570
2019-11-12	22.64	22.97	22.06	22.83	2707198
2019-11-13	22.79	22.94	22.60	22.73	1534949
2019-11-14	22.68	23.11	22.62	23.00	1076953
2019-11-15	22.98	23.20	22.73	22.80	1877576
2019-11-18	22.87	23.27	22.73	23.08	1500160
2019-11-19	23.17	23.32	22.96	23.16	1728363
2019-11-20	23.08	23.31	22.90	23.09	1343097
2019-11-21	23.20	23.38	22.88	22.99	1122483
2019-11-22	23.00	23.08	22.69	22.71	1146497
2019-11-25	22.70	23.18	22.70	23.09	1800961
2019-11-26	22.82	23.75	22.82	23.71	1859678
2019-11-27	23.81	23.89	23.44	23.47	923216
2019-11-29	23.34	23.53	23.17	23.22	335474
2019-12-02	23.16	23.17	22.52	22.74	1335949
2019-12-03	22.62	22.95	22.47	22.92	1614340
2019-12-04	22.94	23.10	22.65	22.95	1344640
2019-12-05	22.95	23.37	22.95	23.27	1304775
2019-12-06	23.33	23.42	22.86	22.88	1225009
2019-12-09	22.90	23.20	22.83	23.11	813901
2019-12-10	23.12	23.19	22.92	23.15	1774167
2019-12-11	23.16	23.50	22.98	23.36	1027241
2019-12-12	23.35	23.46	22.51	22.53	1430847
2019-12-13	22.48	22.61	22.30	22.47	2095070
2019-12-16	22.55	22.66	22.31	22.45	1595773
2019-12-17	22.38	22.71	22.22	22.33	1561397
2019-12-18	22.46	22.69	21.97	22.09	1123665
2019-12-19	21.98	22.00	21.43	21.67	2218963
2019-12-20	21.68	22.15	21.59	22.13	3675703
2019-12-23	22.12	22.29	21.49	21.63	1247181
2019-12-24	21.62	21.98	21.60	21.97	405884
2019-12-26	21.99	22.07	21.67	21.78	840588
2019-12-27	21.80	22.10	21.76	21.98	1192558
2019-12-30	21.94	21.94	21.61	21.81	1220063
2019-12-31	21.74	22.08	21.74	21.86	1136211
2020-01-02	21.93	22.09	21.69	21.99	1229043
2020-01-03	21.84	22.10	21.80	22.09	1269668
2020-01-06	22.09	22.91	22.09	22.83	1723063
2020-01-07	22.87	23.08	22.86	22.91	1918453
2020-01-08	23.20	24.00	23.13	23.43	2184423
2020-01-09	23.39	23.49	23.16	23.27	804229
2020-01-10	23.15	23.54	23.02	23.42	681054
2020-01-13	23.51	23.75	23.42	23.67	1317175
2020-01-14	23.62	23.92	23.57	23.83	1229158
2020-01-15	23.95	24.55	23.91	24.52	1351972
2020-01-16	24.68	24.91	24.41	24.72	944949
2020-01-17	24.90	25.07	24.39	24.44	987766
2020-01-21	24.50	25.01	24.39	24.97	1126813
2020-01-22	25.03	25.61	25.01	25.43	2003179
2020-01-23	25.47	26.19	25.44	26.01	2150896
2020-01-24	26.09	26.43	25.62	25.90	2183733
2020-01-27	25.76	26.23	25.69	25.98	1370768
2020-01-28	26.37	26.52	26.11	26.19	1979543
2020-01-29	26.19	26.40	25.56	25.88	1844884
2020-01-30	25.89	26.51	25.88	26.13	1918385
2020-01-31	25.97	26.30	25.55	25.88	2294855
2020-02-03	26.36	26.74	25.92	26.65	4346162
2020-02-04	26.81	26.97	26.50	26.62	4844707
2020-02-05	27.05	27.51	26.05	27.32	27591121
2020-02-06	27.55	27.62	26.24	26.50	5612807
2020-02-07	26.53	26.62	25.98	26.20	4322880
2020-02-10	26.16	26.63	25.98	26.28	3425582
2020-02-11	26.40	26.95	26.01	26.94	2885962
2020-02-12	26.83	27.00	26.50	26.79	1929416
2020-02-13	26.71	27.56	26.48	27.47	2394973
2020-02-14	27.50	27.88	27.23	27.78	1804980
2020-02-18	27.80	27.96	27.65	27.80	2880640
2020-02-19	27.94	28.24	27.74	27.80	1901665
2020-02-20	27.88	28.36	27.72	28.30	2759941
2020-02-21	28.38	28.47	27.85	28.02	2757907
2020-02-24	27.37	27.89	27.32	27.47	2290495
2020-02-25	27.42	27.43	25.63	25.70	2527762
2020-02-26	25.58	25.58	24.05	24.10	3466497
2020-02-27	23.57	24.45	23.08	23.52	4151282
2020-02-28	22.77	23.09	22.01	22.52	4768102
2020-03-02	22.71	23.82	22.47	23.82	5373362
2020-03-03	23.76	24.52	23.03	23.49	3920659
2020-03-04	23.98	24.72	23.44	24.20	3087723
2020-03-05	23.62	23.82	22.90	23.10	3201135
2020-03-06	22.25	22.50	21.10	21.70	3407395
2020-03-09	20.41	20.41	18.50	18.51	4034705
2020-03-10	19.18	19.37	17.10	18.81	3537880
2020-03-11	18.18	18.57	16.43	16.70	4507701
2020-03-12	15.33	15.40	13.73	13.84	3798806
2020-03-13	14.91	14.91	13.04	14.52	4301595
2020-03-16	12.75	12.91	9.13	9.35	5001566
2020-03-17	9.79	10.08	8.10	8.59	5882142
2020-03-18	8.10	8.52	6.78	7.05	4967640
2020-03-19	6.85	8.34	6.39	8.32	5584587
2020-03-20	8.66	8.79	7.83	8.24	6545749
2020-03-23	8.24	8.28	7.29	7.97	3800396
2020-03-24	8.66	10.02	8.62	10.02	2804697
2020-03-25	10.44	12.46	9.97	12.04	4000303
2020-03-26	12.21	12.30	11.03	11.92	3364055
2020-03-27	11.23	12.23	11.12	11.25	4583315
2020-03-30	11.07	11.42	10.59	11.29	2877046
2020-03-31	11.23	11.35	10.79	11.00	3256609
2020-04-01	10.29	10.44	8.94	9.00	2880644
2020-04-02	8.90	9.22	8.02	8.25	3429590
2020-04-03	8.21	8.40	7.85	8.21	2679728
2020-04-06	8.87	10.32	8.78	9.96	3205549
2020-04-07	10.96	11.58	10.11	10.38	2537665
2020-04-08	10.73	12.00	10.44	11.72	2010025
2020-04-09	12.67	13.67	12.36	12.95	3255839
2020-04-13	12.65	12.70	11.25	11.49	1912380
2020-04-14	11.88	12.68	11.45	12.62	3258307
2020-04-15	11.74	11.76	11.27	11.28	1540343
2020-04-16	11.26	11.42	10.90	11.32	1355444
2020-04-17	12.00	12.68	11.35	11.66	2101346
2020-04-20	11.26	11.66	10.83	11.18	1593131
2020-04-21	10.71	11.02	10.52	10.87	1855867
2020-04-22	11.25	11.42	10.48	10.49	3755516
2020-04-23	10.60	10.94	10.17	10.30	2972154
2020-04-24	10.39	11.15	10.37	11.02	2225499
2020-04-27	11.17	12.25	11.16	12.19	2363263
2020-04-28	12.89	13.87	12.64	13.80	3195345
2020-04-29	14.68	15.64	14.59	15.53	2816467
2020-04-30	15.07	15.16	14.24	14.55	2606572
2020-05-01	13.82	14.00	12.90	13.69	1954196
2020-05-04	13.18	14.07	12.80	13.92	1189862
2020-05-05	14.30	14.94	14.18	14.37	2423956
2020-05-06	14.50	15.15	14.09	14.77	3265579
2020-05-07	14.75	14.87	14.19	14.30	3286930
2020-05-08	14.85	15.86	14.53	15.74	1899761
2020-05-11	15.22	15.75	14.74	15.65	2648491
2020-05-12	15.70	15.83	14.28	14.33	2112069
2020-05-13	14.11	14.16	13.47	13.91	2976470
2020-05-14	13.23	14.38	12.83	14.28	2193760
2020-05-15	14.10	15.07	13.91	14.73	1416073
2020-05-18	15.82	17.00	15.73	16.82	2408275
2020-05-19	16.46	17.46	16.25	16.65	2055240
2020-05-20	17.11	17.56	16.72	17.11	2444648
2020-05-21	17.30	17.78	17.22	17.52	3371138
2020-05-22	17.68	18.20	17.37	18.16	1164941
2020-05-26	19.33	19.48	18.51	18.62	2458505
2020-05-27	19.42	20.30	18.52	20.01	2868051
2020-05-28	20.49	20.87	19.22	19.38	2596932
2020-05-29	18.91	19.75	18.78	19.33	2172596
2020-06-01	19.33	20.34	18.97	19.58	1535599
2020-06-02	20.10	20.24	19.36	19.71	1651785
2020-06-03	20.19	20.92	19.99	20.71	2520929
2020-06-04	20.54	20.76	19.68	19.91	2878127
2020-06-05	21.34	21.81	20.67	21.32	2731254
2020-06-08	21.93	22.33	20.44	20.77	2836212
2020-06-09	20.24	20.57	19.78	20.28	1743851
2020-06-10	20.16	20.79	19.40	20.46	2357281
2020-06-11	18.94	19.45	17.81	17.82	1848038
2020-06-12	18.99	19.46	18.06	18.86	1874384
2020-06-15	17.71	20.35	17.62	20.10	2229956
2020-06-16	21.41	21.54	19.69	20.80	2421406
2020-06-17	20.73	20.88	19.55	19.76	1482519
2020-06-18	19.24	19.63	18.70	18.80	2303904
2020-06-19	19.18	19.29	18.39	18.84	3313220
2020-06-22	18.78	19.32	18.34	19.27	1575874
2020-06-23	19.60	20.17	19.29	19.95	1924804
2020-06-24	19.44	19.63	17.77	18.66	1771221
2020-06-25	18.01	18.88	17.79	18.55	1038805
2020-06-26	18.26	18.44	17.55	17.97	2120457
2020-06-29	18.24	19.45	17.73	19.12	1542300
2020-06-30	19.09	19.46	18.68	19.29	1268911
2020-07-01	19.35	19.47	18.38	18.62	1693525
2020-07-02	19.20	19.34	18.52	18.67	1080102
2020-07-06	19.42	19.63	18.86	19.29	1046102
2020-07-07	19.07	19.40	18.88	18.92	1192579
2020-07-08	20.01	22.13	19.81	22.12	3161311
2020-07-09	22.53	22.61	20.33	20.46	2042594
2020-07-10	20.56	21.95	20.37	21.50	2092953
2020-07-13	21.80	22.13	20.44	20.48	1764929
2020-07-14	20.31	21.34	20.20	21.29	1165782
2020-07-15	22.45	22.45	21.33	21.94	1189093
2020-07-16	21.89	22.73	21.40	22.72	1743769
2020-07-17	23.03	23.63	22.80	23.34	1842475
2020-07-20	23.15	23.37	22.76	23.24	1549626
2020-07-21	24.21	24.22	23.47	24.04	1352556
2020-07-22	23.75	25.61	23.62	25.07	3005374
2020-07-23	25.67	25.95	23.77	24.47	1281697
2020-07-24	24.17	24.42	23.43	24.00	1160382
2020-07-27	24.06	24.93	23.78	24.91	987255
2020-07-28	24.90	25.28	23.63	23.67	1269203
2020-07-29	23.74	24.91	23.71	24.75	1641933
2020-07-30	24.02	24.18	23.02	23.91	1963884
2020-07-31	24.19	24.20	22.94	23.45	1608931
2020-08-03	23.61	24.00	23.26	23.66	1351211
2020-08-04	23.43	23.84	22.97	23.14	1564000
2020-08-05	23.29	23.60	22.88	23.57	1268475
2020-08-06	23.52	23.80	23.24	23.35	1204087
2020-08-07	23.12	23.48	22.85	23.14	1285712
2020-08-10	23.30	24.57	23.28	24.18	1724850
2020-08-11	24.54	24.65	23.77	23.85	1253076
2020-08-12	24.20	24.44	23.60	24.41	1087177
2020-08-13	24.15	24.52	23.81	24.39	972739
2020-08-14	24.11	24.50	23.88	24.28	1052865
2020-08-17	24.46	25.39	24.34	25.26	964114
2020-08-18	25.42	26.10	25.06	25.15	1005339
2020-08-19	24.99	24.99	24.42	24.79	742375
2020-08-20	24.44	25.26	24.38	24.81	962220
2020-08-21	24.58	25.83	24.49	25.68	1499968
2020-08-24	26.00	26.21	25.40	25.99	1259330
2020-08-25	26.12	26.14	25.21	25.80	1701461
2020-08-26	25.87	25.99	25.02	25.03	922560
2020-08-27	25.30	25.35	24.27	24.30	1257361
2020-08-28	24.41	24.82	24.14	24.29	991750
2020-08-31	24.52	24.77	23.51	23.53	1638840
2020-09-01	23.40	24.89	22.96	24.85	1350807
2020-09-02	24.92	25.04	24.25	24.85	1038012
2020-09-03	25.10	25.30	23.39	23.90	1616304
2020-09-04	24.25	24.31	22.42	22.86	2140148
2020-09-08	22.60	23.55	22.35	22.89	1523502
2020-09-09	23.24	24.42	23.01	24.32	1049334
2020-09-10	24.33	24.68	23.78	23.97	744423
2020-09-11	24.30	24.82	24.16	24.72	1349674
2020-09-14	25.00	25.06	24.32	24.75	1074839
2020-09-15	24.91	25.19	24.29	24.32	972214
2020-09-16	24.66	26.11	24.55	25.80	1762271
2020-09-17	25.18	25.61	24.56	24.84	1472353
2020-09-18	25.11	25.16	24.33	24.69	2661307
2020-09-21	23.90	24.30	23.09	23.59	1439924
2020-09-22	23.56	25.00	23.51	24.97	1459897
2020-09-23	24.90	25.11	23.12	23.15	977352
2020-09-24	23.12	24.11	22.67	23.73	929796
2020-09-25	23.58	23.82	23.32	23.45	929161
2020-09-28	24.10	25.24	23.78	25.13	657169
2020-09-29	25.13	25.28	24.14	24.31	764270
2020-09-30	24.56	25.15	24.38	24.59	1640670
2020-10-01	24.86	25.63	24.65	25.61	1157989
2020-10-02	24.80	26.12	24.49	25.92	789772
2020-10-05	26.14	26.74	25.18	25.81	996601
2020-10-06	26.22	26.25	24.81	25.02	1070849
2020-10-07	25.50	26.00	24.92	25.59	1198205
2020-10-08	26.35	26.81	25.94	26.48	848824
2020-10-09	26.85	27.58	26.78	27.37	1067081
2020-10-12	27.45	27.59	27.00	27.40	576901
2020-10-13	26.98	27.34	26.39	27.02	854244
2020-10-14	27.11	27.42	26.78	27.06	583918
2020-10-15	26.57	27.67	26.50	27.59	397534
2020-10-16	27.70	27.94	27.07	27.09	666424
2020-10-19	27.37	27.50	26.35	26.40	614811
2020-10-20	26.59	27.07	26.35	26.48	743345
2020-10-21	26.52	26.52	25.13	25.26	928327
2020-10-22	25.33	25.45	24.08	24.38	1197505
2020-10-23	24.65	25.45	24.41	25.25	995108
2020-10-26	24.68	24.89	23.76	24.01	1176725
2020-10-27	23.98	24.15	23.25	23.35	980336
2020-10-28	23.00	24.21	22.16	23.68	2051868
2020-10-29	23.83	23.87	22.22	22.55	1217070
2020-10-30	22.37	22.83	21.34	21.60	1903190
2020-11-02	22.24	23.05	21.95	22.46	1309122
2020-11-03	23.09	23.53	22.71	23.39	1126123
2020-11-04	23.09	25.38	23.05	25.28	1542951
2020-11-05	25.44	26.14	24.86	25.61	1156576
2020-11-06	25.85	25.91	24.38	24.62	1497965
2020-11-09	25.87	26.17	22.61	22.67	1944464
2020-11-10	23.32	24.71	22.79	24.48	1384017
2020-11-11	24.60	24.96	24.04	24.94	854790
2020-11-12	24.76	25.15	23.52	24.01	973044
2020-11-13	24.20	24.95	23.88	24.43	776438
2020-11-16	24.94	25.00	24.11	24.73	1578765
2020-11-17	24.56	25.33	24.35	24.89	1326416
2020-11-18	24.97	25.71	24.82	25.05	973761
2020-11-19	24.94	25.52	24.66	25.31	1089392
2020-11-20	25.27	25.72	25.13	25.60	778738
2020-11-23	25.75	26.89	25.52	26.76	702816
2020-11-24	27.00	27.05	26.03	26.41	1111963
2020-11-25	26.51	26.51	25.82	26.15	636167
2020-11-27	26.18	26.54	25.62	26.08	538643
2020-11-30	26.08	26.21	25.08	25.28	1133672
2020-12-01	26.25	26.27	24.99	25.07	1712997
2020-12-02	24.94	25.15	24.14	24.26	1518032
2020-12-03	24.25	25.85	24.25	25.65	1402100
2020-12-04	25.65	25.78	24.86	25.58	952242
2020-12-07	25.50	26.25	24.97	26.22	705874
2020-12-08	26.13	26.13	25.21	25.66	1430195
2020-12-09	26.08	26.25	25.04	25.18	987200
2020-12-10	24.98	25.71	24.55	25.66	1130135
2020-12-11	25.36	25.94	25.24	25.58	706983
2020-12-14	25.96	26.10	25.19	25.19	797989
2020-12-15	25.40	25.67	25.12	25.66	873704
2020-12-16	25.89	25.89	25.12	25.47	778673
2020-12-17	25.72	27.26	25.67	26.81	1100913
2020-12-18	27.12	28.31	27.10	27.52	2287491
2020-12-21	26.68	27.34	26.12	27.06	1051064
2020-12-22	26.99	27.56	26.82	27.35	647788
2020-12-23	27.46	27.64	26.54	26.60	775643
2020-12-24	26.56	27.29	26.17	27.25	336705
2020-12-28	27.47	27.65	26.46	26.55	752282
2020-12-29	26.45	26.66	25.87	26.27	594234
2020-12-30	26.44	26.94	26.38	26.43	549350
2020-12-31	26.40	26.48	25.65	25.65	803563
2021-01-04	25.96	25.96	24.33	24.84	1023020
2021-01-05	24.69	25.24	24.58	24.78	1062539
2021-01-06	24.87	25.05	23.87	24.95	1340044
2021-01-07	25.01	25.94	25.01	25.78	1068291
2021-01-08	24.78	25.43	23.79	24.00	1633438
2021-01-11	23.71	24.74	23.39	24.53	1025084
2021-01-12	24.72	24.81	24.32	24.73	1578534
2021-01-13	25.14	26.06	24.63	24.63	1157243
2021-01-14	24.84	25.08	24.36	24.68	1322204
2021-01-15	24.35	25.05	24.30	24.82	1648012
2021-01-19	25.10	25.64	24.80	25.64	1584451
2021-01-20	25.81	28.98	25.68	28.72	3018748
2021-01-21	28.94	30.15	28.61	29.66	2680197
2021-01-22	29.32	30.45	28.76	30.36	1904786
2021-01-25	30.40	30.81	29.29	30.28	1544542
2021-01-26	30.48	31.11	29.19	29.44	1139017
2021-01-27	28.63	29.25	27.31	27.74	1233858
2021-01-28	27.60	28.10	26.70	27.16	1352473
2021-01-29	26.97	26.97	25.74	25.98	1623533
2021-02-01	26.38	26.59	25.34	26.49	1207842
2021-02-02	26.73	27.40	26.00	27.15	803940
2021-02-03	27.15	27.57	26.70	26.99	640572
2021-02-04	26.97	27.45	26.38	27.18	617107
2021-02-05	27.31	29.10	27.13	28.91	1254312
2021-02-08	29.08	30.28	29.03	30.01	1209897
2021-02-09	30.03	31.03	29.61	30.31	2154880
2021-02-10	29.64	30.02	28.09	29.41	2064653
2021-02-11	30.00	30.78	29.77	30.15	1406138
2021-02-12	29.90	30.09	29.16	29.40	824436
2021-02-16	29.40	29.40	27.90	28.32	1448912
2021-02-17	27.91	28.27	27.50	28.09	835869
2021-02-18	28.11	28.45	27.83	27.99	852494
2021-02-19	28.24	29.03	28.14	28.61	1014194
2021-02-22	28.34	28.80	27.87	27.99	891699
2021-02-23	27.70	28.56	27.19	28.50	891108
2021-02-24	28.45	29.37	27.35	29.33	1005021
2021-02-25	29.00	29.30	26.57	26.69	1370478
2021-02-26	27.08	27.99	26.68	27.51	1136277
2021-03-01	28.11	28.53	27.59	28.04	799274
2021-03-02	28.06	28.40	27.50	28.09	1153405
2021-03-03	28.08	28.14	26.77	26.80	956400
2021-03-04	26.85	27.55	25.48	26.08	1283774
2021-03-05	26.49	27.13	25.03	27.10	1921422
2021-03-08	27.42	28.60	27.10	27.79	1390898
2021-03-09	28.30	28.63	27.74	28.17	1052337
2021-03-10	28.50	29.77	28.36	29.49	867032
2021-03-11	29.98	30.73	29.61	29.76	1544075
2021-03-12	29.08	29.63	28.22	29.34	1029337
2021-03-15	29.36	30.40	29.04	30.36	784156
2021-03-16	30.60	30.91	29.59	29.64	743066
2021-03-17	29.26	30.99	28.75	30.96	814233
2021-03-18	30.35	30.50	28.84	29.06	1082563
2021-03-19	29.44	30.28	28.82	29.91	2301555
2021-03-22	30.09	30.60	29.42	30.07	788363
2021-03-23	29.96	30.34	28.51	28.76	887416
2021-03-24	29.15	29.96	28.81	28.81	971559
2021-03-25	28.47	29.86	28.14	29.62	1225819
2021-03-26	30.09	31.44	29.41	31.37	1010947
2021-03-29	31.29	31.85	30.10	30.19	989071
2021-03-30	30.00	31.24	29.67	31.09	834107
2021-03-31	31.13	31.39	30.78	30.81	1137567
2021-04-01	31.26	31.69	30.86	31.67	867177
2021-04-05	32.00	32.68	31.51	32.48	1705814
2021-04-06	32.50	32.62	32.03	32.23	660394
2021-04-07	32.28	32.51	31.25	31.46	893064
2021-04-08	31.57	31.57	30.47	30.60	914025
2021-04-09	30.45	31.67	30.41	31.64	1251499
2021-04-12	31.81	32.03	31.52	31.98	586787
2021-04-13	31.61	31.80	30.65	31.26	741553
2021-04-14	31.14	32.08	31.12	31.79	953510
2021-04-15	32.10	32.22	31.50	31.63	855716
2021-04-16	31.80	32.52	31.68	32.36	1170014
2021-04-19	32.47	32.55	31.57	32.04	609048
2021-04-20	32.06	32.20	30.18	30.89	993921
2021-04-21	30.79	31.45	30.79	31.39	746843
2021-04-22	31.45	31.48	30.68	31.24	869126
2021-04-23	31.26	31.85	31.16	31.57	716564
2021-04-26	31.95	32.45	31.80	32.31	803872
2021-04-27	32.57	33.06	32.25	32.70	1077151
2021-04-28	32.74	33.04	32.42	32.80	607798
2021-04-29	32.34	32.72	31.05	31.89	1853800
2021-04-30	31.79	31.89	30.75	31.21	1168989
2021-05-03	31.62	32.10	31.42	31.73	1333209
2021-05-04	31.50	31.80	31.00	31.55	990310
2021-05-05	31.68	31.27	30.49	31.01	1263595
2021-05-06	31.27	31.34	30.19	31.04	1735744
2021-05-07	31.10	32.11	30.83	32.02	1065920
2021-05-10	32.01	32.94	31.51	32.01	1173201
2021-05-11	31.31	31.31	29.72	30.13	1548290
2021-05-12	29.83	29.98	27.92	28.08	2218144
2021-05-13	28.32	29.52	28.28	29.18	1632211
2021-05-14	29.35	29.90	29.24	29.61	1182068
2021-05-17	29.43	29.90	28.80	29.75	910112
2021-05-18	29.69	29.94	28.81	28.87	1273272
2021-05-19	28.09	28.71	27.75	28.46	1555811
2021-05-20	28.23	29.00	28.23	28.84	1136280
2021-05-21	29.17	29.42	28.34	28.35	927253
2021-05-24	28.46	28.97	28.43	28.60	1052276
2021-05-25	28.73	29.36	28.65	28.68	1558380
2021-05-26	28.87	29.75	28.86	29.54	880388
2021-05-27	29.91	29.92	29.39	29.52	917447
2021-05-28	29.94	29.97	28.87	29.62	811019
2021-06-01	30.13	30.14	29.68	29.91	1659183
2021-06-02	29.90	30.59	29.55	30.12	2899521
2021-06-03	29.82	29.82	29.03	29.30	2071334
2021-06-04	29.53	29.87	28.86	29.71	1678353
2021-06-07	29.77	29.84	29.14	29.29	1280107
2021-06-08	29.66	29.80	29.21	29.26	1013555
2021-06-09	29.35	29.47	28.50	28.55	1024031
2021-06-10	28.40	28.55	27.38	27.59	1315562
2021-06-11	27.77	28.10	27.76	27.87	1439744
2021-06-14	27.76	28.07	27.15	27.35	1621113
2021-06-15	27.41	27.83	27.17	27.56	1321503
2021-06-16	27.52	27.61	27.01	27.03	1174709
2021-06-17	27.00	27.40	26.29	27.01	1796724
2021-06-18	26.71	27.26	26.62	26.70	2026269
2021-06-21	26.97	27.19	26.73	26.95	1410236
2021-06-22	26.87	26.87	26.05	26.39	2214737
2021-06-23	26.40	26.50	25.62	26.05	1848564
2021-06-24	26.13	26.22	25.68	26.00	1473530
2021-06-25	26.05	26.42	25.87	25.93	3280724
2021-06-28	26.10	26.41	25.96	26.23	1677752
2021-06-29	26.26	26.75	26.14	26.22	1516348
2021-06-30	26.12	26.53	26.02	26.42	1164836
2021-07-01	26.35	27.18	26.35	27.06	1278076
2021-07-02	27.28	27.28	26.73	26.74	1074965
2021-07-06	26.67	26.67	25.45	25.72	1541627
2021-07-07	25.72	26.22	25.52	25.99	1569056
2021-07-08	25.29	25.35	24.30	24.40	1777846
2021-07-09	24.75	25.29	24.71	24.81	972277
2021-07-12	24.56	24.76	24.39	24.74	1024594
2021-07-13	24.51	24.58	23.80	23.84	1291866
2021-07-14	24.12	24.34	23.72	23.96	890594
2021-07-15	23.79	23.89	23.16	23.67	1123027
2021-07-16	23.82	24.04	23.29	23.32	1242734
2021-07-19	22.70	23.46	22.64	22.94	1466687
2021-07-20	23.05	23.90	22.91	23.72	1202036
2021-07-21	23.95	24.56	23.81	24.54	1289266
2021-07-22	24.35	24.54	23.87	24.42	1414854
2021-07-23	24.63	25.35	24.50	25.30	1369344
2021-07-26	25.39	25.55	24.87	24.93	846862
2021-07-27	24.65	25.19	24.44	25.10	875168
2021-07-28	25.17	25.53	24.94	25.23	1132748
2021-07-29	25.53	27.07	25.38	26.96	2507606
2021-07-30	27.00	27.44	26.73	26.82	1204511
2021-08-02	27.04	27.37	26.87	27.05	1270633
2021-08-03	27.18	27.37	26.69	27.33	881164
2021-08-04	26.96	27.25	26.42	26.49	1196411
2021-08-05	26.74	27.06	26.63	26.98	774345
2021-08-06	27.28	27.46	26.75	26.80	837697
2021-08-09	26.67	26.98	26.36	26.65	614011
2021-08-10	26.80	27.19	26.53	27.04	637025
2021-08-11	27.08	28.23	26.92	28.20	1141536
2021-08-12	28.22	28.58	27.84	28.20	1082991
2021-08-13	28.33	28.49	27.85	28.17	660789
2021-08-16	27.97	28.93	27.88	28.65	1304702
2021-08-17	28.21	28.24	27.03	27.40	1012541
2021-08-18	27.19	27.72	26.91	27.12	900604
2021-08-19	26.80	27.35	26.58	27.20	1003085
2021-08-20	27.15	27.87	27.15	27.64	819947
2021-08-23	27.63	27.63	26.69	27.24	989320
2021-08-24	27.47	28.53	27.41	27.88	1022518
2021-08-25	27.93	28.54	27.75	28.27	742963
2021-08-26	28.22	28.32	27.69	27.90	1065060
2021-08-27	27.88	28.86	27.88	28.55	863986
2021-08-30	28.70	28.70	28.18	28.26	645647
2021-08-31	28.24	28.45	27.85	28.09	735332
2021-09-01	28.20	28.62	28.10	28.56	1362148
2021-09-02	28.73	28.73	28.11	28.15	658560
2021-09-03	28.01	28.01	27.57	27.83	752125
2021-09-07	28.43	28.77	27.88	28.11	1357298
2021-09-08	27.61	27.75	27.12	27.17	1176194
2021-09-09	27.22	27.28	26.85	26.93	957269
2021-09-10	27.15	27.15	26.50	26.52	958694
2021-09-13	26.83	26.92	26.02	26.58	1375448
2021-09-14	27.03	27.03	25.94	26.11	1086352
2021-09-15	25.97	26.40	25.72	26.19	980908
2021-09-16	26.13	26.80	26.11	26.55	1129302
2021-09-17	26.58	27.28	26.32	26.84	3401611
2021-09-20	26.24	26.49	25.57	26.18	2036651
2021-09-21	26.31	26.44	25.71	26.15	912423
2021-09-22	26.47	27.06	26.19	26.57	735786
2021-09-23	26.78	27.16	26.53	26.73	1410843
2021-09-24	26.57	26.81	26.17	26.57	828697
2021-09-27	26.48	27.21	26.27	27.07	704302
2021-09-28	26.91	27.14	26.36	26.44	1057795
2021-09-29	26.60	26.92	26.37	26.49	818858
2021-09-30	26.70	26.78	25.74	25.78	763946
2021-10-01	26.01	26.33	25.66	26.09	763016
2021-10-04	25.99	26.48	25.99	26.44	720212
2021-10-05	26.55	26.74	26.18	26.31	725352
2021-10-06	26.03	26.57	25.88	26.44	509285
2021-10-07	26.66	27.25	26.52	26.83	583454
2021-10-08	26.87	27.01	26.53	26.63	511102
2021-10-11	26.58	26.84	26.35	26.35	412576
2021-10-12	26.17	26.81	26.04	26.53	670335
2021-10-13	26.61	27.07	26.50	26.79	854845
2021-10-14	27.00	27.65	26.77	27.59	723438
2021-10-15	27.94	28.02	26.96	26.96	701144
2021-10-18	26.75	27.52	26.73	27.24	1024645
2021-10-19	27.37	27.37	26.91	27.10	2208891
2021-10-20	27.15	28.40	27.12	28.30	1130239
2021-10-21	28.00	28.43	27.72	28.00	897650
2021-10-22	28.13	28.39	27.70	27.86	841187
2021-10-25	27.89	28.33	27.84	28.02	949812
2021-10-26	28.05	28.05	27.35	27.57	1335108
2021-10-27	29.77	31.60	29.71	30.21	2307221
2021-10-28	30.74	31.27	30.21	30.74	1141197
2021-10-29	30.64	31.12	30.21	30.53	1178202
2021-11-01	30.48	31.70	30.30	31.54	970795
2021-11-02	31.55	31.55	30.81	30.94	792331
2021-11-03	30.82	31.89	30.75	31.13	724703
2021-11-04	31.32	31.75	30.69	30.90	686804
2021-11-05	31.47	32.08	31.34	31.86	565309
2021-11-08	31.90	32.15	31.59	31.69	392005
2021-11-09	31.87	32.41	31.62	32.22	578453
2021-11-10	32.04	32.32	31.37	31.49	523370
2021-11-11	31.96	32.33	31.62	32.12	373374
2021-11-12	32.21	32.57	31.99	32.52	449118
2021-11-15	32.78	32.78	32.16	32.50	718280
2021-11-16	32.44	33.32	32.22	33.27	891082
2021-11-17	33.03	33.89	32.81	33.42	789803
2021-11-18	33.49	33.56	33.00	33.50	557255
2021-11-19	33.29	34.05	33.23	33.50	821510
2021-11-22	33.72	34.00	33.11	33.28	940286
2021-11-23	33.24	33.71	32.98	33.49	670101
2021-11-24	33.19	33.50	32.80	32.86	546447
2021-11-26	32.12	32.72	31.59	32.13	654312
2021-11-29	32.59	32.59	31.48	31.98	562310
2021-11-30	31.77	32.46	30.90	31.06	979502
2021-12-01	31.62	32.12	30.91	30.93	848037
2021-12-02	31.25	33.19	31.04	32.91	872283
2021-12-03	33.29	33.29	32.54	32.83	742628
2021-12-06	33.52	34.45	33.17	34.31	860950
2021-12-07	34.87	34.91	33.95	34.21	616195
2021-12-08	34.51	34.82	34.16	34.38	798296
2021-12-09	34.08	34.77	33.94	33.97	999176
2021-12-10	34.15	35.03	33.99	34.97	768386
2021-12-13	35.51	35.51	34.20	34.41	1102266
2021-12-14	34.22	34.32	33.58	33.88	739212
2021-12-15	33.97	34.42	33.28	34.41	1030676
2021-12-16	34.20	34.32	32.77	33.00	949198
2021-12-17	32.70	32.99	32.06	32.24	2414244
2021-12-20	31.74	32.00	30.76	31.40	798482
2021-12-21	31.74	33.16	31.68	33.11	807697
2021-12-22	33.21	33.86	33.12	33.69	705552
2021-12-23	33.90	33.96	33.35	33.59	476212
2021-12-27	33.85	34.31	33.47	34.27	435426
2021-12-28	34.20	34.81	34.20	34.54	391970
2021-12-29	34.35	35.12	34.35	34.93	536478
2021-12-30	34.95	35.14	34.47	34.63	426551
2021-12-31	34.50	35.15	34.41	34.96	388014
2022-01-03	34.93	35.17	33.60	33.76	1066416
2022-01-04	34.11	34.51	33.91	34.28	687260
2022-01-05	34.31	34.93	33.31	33.33	668384
2022-01-06	33.35	33.35	32.39	32.56	724107
2022-01-07	32.61	32.65	30.82	30.84	889446
2022-01-10	30.69	31.55	30.35	31.52	772708
2022-01-11	31.60	32.44	31.10	32.14	731110
2022-01-12	32.19	32.70	31.56	31.81	596146
2022-01-13	32.99	33.85	32.83	33.23	796274
2022-01-14	32.88	33.32	32.21	32.79	530653
2022-01-18	32.24	32.24	31.04	31.24	590101
2022-01-19	31.24	31.42	30.20	30.48	1006262
2022-01-20	30.74	31.36	29.73	29.77	787222
2022-01-21	29.73	30.42	29.49	29.61	1360690
2022-01-24	29.00	30.61	28.85	30.50	1825643
2022-01-25	29.94	30.38	29.30	30.01	661326
2022-01-26	30.30	30.88	28.63	29.32	1357155
2022-01-27	29.70	30.04	28.69	29.11	1019796
2022-01-28	29.20	29.69	28.06	29.68	825914
2022-01-31	29.21	30.71	29.04	30.69	899515
2022-02-01	30.68	30.77	29.49	30.67	762973
2022-02-02	30.74	31.48	30.50	31.14	698437
2022-02-03	30.77	31.30	30.37	31.00	998867
2022-02-04	30.74	31.13	29.27	29.46	1584770
2022-02-07	29.45	29.79	29.11	29.24	1201844
2022-02-08	29.65	30.23	29.05	29.47	1601542
2022-02-09	30.21	31.31	30.20	30.47	1381696
2022-02-10	29.56	30.88	28.96	29.08	1991311
2022-02-11	29.63	29.98	28.76	29.08	1163680
2022-02-14	28.97	29.77	28.96	29.69	1344019
2022-02-15	30.07	30.67	29.91	30.33	932724
2022-02-16	30.20	30.36	29.77	30.06	807533
2022-02-17	29.60	29.99	28.87	28.90	1088201
2022-02-18	28.73	29.31	28.40	28.72	1121544
2022-02-22	28.47	28.87	27.59	27.70	973449
2022-02-23	28.17	28.17	26.91	27.03	1421466
2022-02-24	26.23	28.41	26.14	28.22	1423442
2022-02-25	28.15	29.75	28.12	29.69	1455455
2022-02-28	29.30	30.08	29.22	29.50	1216955
2022-03-01	29.54	30.76	29.54	30.33	1794163
2022-03-02	30.73	33.09	30.71	33.01	2531213
2022-03-03	33.13	33.42	32.20	32.45	1422421
2022-03-04	32.23	32.68	31.81	32.33	1472833
2022-03-07	32.16	32.52	30.04	30.18	1288327
2022-03-08	30.00	31.21	29.39	29.57	1082508
2022-03-09	30.38	31.25	30.38	30.84	946525
2022-03-10	29.92	30.55	29.92	30.54	747057
2022-03-11	30.87	31.18	30.04	30.09	770082
2022-03-14	30.20	30.20	28.36	28.97	1029226
2022-03-15	28.93	30.85	28.92	30.72	998655
2022-03-16	31.06	31.74	30.25	31.36	1150612
2022-03-17	31.31	31.99	31.08	31.97	684476
2022-03-18	31.81	32.85	31.53	32.69	1270311
2022-03-21	32.44	32.46	30.93	31.26	830659
2022-03-22	31.45	31.82	30.84	31.18	637890
2022-03-23	30.76	31.01	29.38	29.45	881995
2022-03-24	29.25	29.30	28.56	28.89	886436
2022-03-25	28.95	29.02	28.20	28.66	915275
2022-03-28	28.64	29.12	28.48	29.12	1099562
2022-03-29	29.64	30.60	29.62	30.15	1051272
2022-03-30	30.19	30.20	28.89	29.12	742991
2022-03-31	28.51	28.90	27.20	27.22	1794878
2022-04-01	27.44	27.82	26.95	27.20	1571783
2022-04-04	27.33	28.09	27.26	27.77	927473
2022-04-05	27.49	27.99	26.33	26.37	1538059
2022-04-06	26.00	26.24	25.29	25.59	1524594
2022-04-07	25.50	26.00	25.02	25.42	1441846
2022-04-08	25.39	26.85	25.24	25.86	1033656
2022-04-11	25.66	26.72	25.65	26.40	1286184
2022-04-12	26.96	27.95	26.15	26.23	1176593
2022-04-13	26.21	27.43	26.21	27.09	933596
2022-04-14	27.17	27.70	26.65	26.83	679476
2022-04-18	26.68	27.26	26.64	26.92	574344
2022-04-19	27.09	28.03	26.99	27.75	801489
2022-04-20	28.13	28.64	27.76	28.02	790294
2022-04-21	28.48	28.70	27.50	27.73	1021796
2022-04-22	27.46	27.46	26.81	26.89	860266
2022-04-25	26.79	28.63	26.54	28.62	1334477
2022-04-26	28.22	28.82	27.56	27.65	1547786
2022-04-27	27.39	27.60	26.07	26.30	1301488
2022-04-28	27.22	27.42	26.01	27.24	1402770
2022-04-29	27.02	27.29	26.10	26.19	1403867
2022-05-02	26.15	27.43	25.98	27.30	1418354
2022-05-03	27.39	28.18	27.09	28.04	1408659
2022-05-04	28.20	29.55	27.62	29.46	1320699
2022-05-05	29.12	29.31	27.62	27.97	1721488
2022-05-06	27.66	28.26	26.85	27.72	1203192
2022-05-09	27.22	28.36	26.90	27.25	981889
2022-05-10	27.64	27.92	26.14	26.85	1427206
2022-05-11	26.99	27.26	25.51	25.54	1131903
2022-05-12	25.36	27.10	25.36	27.09	1532643
2022-05-13	27.53	28.39	27.27	28.14	1129792
2022-05-16	27.90	28.30	27.21	27.98	863748
2022-05-17	28.65	28.88	27.89	28.88	1041350
2022-05-18	28.29	28.55	27.20	27.34	1154539
2022-05-19	27.26	28.34	27.26	27.69	1030925
2022-05-20	28.11	28.11	26.97	27.93	963743
2022-05-23	28.17	28.17	26.96	27.17	930611
2022-05-24	26.86	27.10	25.76	26.31	1045532
2022-05-25	26.12	28.01	26.11	27.89	920166
2022-05-26	28.02	29.06	28.02	28.54	995825
2022-05-27	28.73	29.04	28.33	28.83	774459
2022-05-31	29.64	29.75	28.78	28.97	1602432
2022-06-01	29.07	29.14	28.36	28.71	853179
2022-06-02	28.88	29.31	28.46	28.93	952924
2022-06-03	28.46	28.77	28.28	28.46	684500
2022-06-06	28.50	28.61	27.93	28.24	784522
2022-06-07	27.91	28.47	27.52	28.46	1102783
2022-06-08	27.97	28.30	27.33	27.60	918778
2022-06-09	27.35	28.03	27.35	27.63	1131907
2022-06-10	27.04	27.49	26.39	26.40	945629
2022-06-13	25.55	26.15	24.23	24.46	1474016
2022-06-14	24.60	25.19	24.35	24.51	1525405
2022-06-15	24.75	25.12	23.87	24.51	1267000
2022-06-16	23.15	23.39	21.16	21.29	2436416
2022-06-17	20.99	21.18	20.05	20.69	3246863
2022-06-21	21.32	21.72	20.67	20.80	1981611
2022-06-22	20.75	21.92	20.75	21.26	2403773
2022-06-23	21.58	22.82	21.58	22.66	2211490
2022-06-24	22.89	23.65	22.68	23.24	2593100
2022-06-27	23.34	24.20	23.00	23.61	1354406
2022-06-28	23.63	23.98	23.24	23.25	1384681
2022-06-29	23.02	23.44	22.70	23.02	829696
2022-06-30	22.76	23.55	22.38	23.36	888081
2022-07-01	23.50	24.79	23.50	24.60	861406
2022-07-05	24.00	25.25	23.84	25.23	901673
2022-07-06	25.42	25.67	24.16	24.81	860781
2022-07-07	24.90	25.27	24.50	25.13	601209
2022-07-08	24.83	25.57	24.83	25.36	627269
2022-07-11	25.75	26.09	25.55	25.81	948783
2022-07-12	25.46	26.86	25.46	26.13	909839
2022-07-13	25.42	26.59	24.99	26.45	1066414
2022-07-14	26.00	26.14	25.45	26.04	769057
2022-07-15	26.45	26.52	25.36	26.26	722534
2022-07-18	26.37	26.37	25.56	25.79	868434
2022-07-19	26.26	26.91	25.91	26.83	580113
2022-07-20	26.88	27.08	26.45	26.85	1097595
2022-07-21	26.32	27.68	26.02	27.58	1338933
2022-07-22	27.72	28.44	27.23	27.71	1102693
2022-07-25	27.51	27.58	27.11	27.27	915466
2022-07-26	27.06	27.37	26.88	27.00	941104
2022-07-27	27.50	28.60	26.76	28.48	1628775
2022-07-28	28.21	28.74	27.12	28.30	1378308
2022-07-29	28.53	28.74	27.86	28.70	1157754
2022-08-01	28.72	29.44	28.24	28.65	1495763
2022-08-02	28.33	28.58	27.51	27.53	1033573
2022-08-03	28.03	28.04	27.31	27.65	961448
2022-08-04	27.58	28.36	27.36	28.02	1007802
2022-08-05	27.41	28.03	27.07	27.83	674532
2022-08-08	27.92	28.44	27.71	27.87	1199705
2022-08-09	27.76	27.96	26.93	27.20	1082112
2022-08-10	28.01	29.27	27.91	28.35	1310491
2022-08-11	28.69	29.04	28.36	28.57	1024926
2022-08-12	28.56	29.13	28.50	28.88	903864
2022-08-15	28.82	28.97	28.24	28.41	728919
2022-08-16	28.32	28.66	27.80	28.25	1158572
2022-08-17	27.76	27.85	27.31	27.37	792447
2022-08-18	27.29	27.55	27.10	27.40	923602
2022-08-19	27.07	27.22	26.22	26.36	886180
2022-08-22	25.90	26.22	25.77	25.93	919191
2022-08-23	26.00	26.38	25.91	26.13	828399
2022-08-24	25.94	27.12	25.77	26.89	1021398
2022-08-25	26.68	27.73	26.61	27.50	982837
2022-08-26	27.50	27.60	26.14	26.18	1056244
2022-08-29	25.98	26.52	25.98	26.14	656206
2022-08-30	26.38	26.48	25.70	25.79	861715
2022-08-31	25.91	25.98	25.08	25.11	1163870
2022-09-01	24.80	25.09	24.38	24.69	1124309
2022-09-02	25.07	25.11	24.30	24.43	1080063
2022-09-06	24.37	24.38	23.80	23.90	1237823
2022-09-07	23.82	24.56	23.68	24.39	1055699
2022-09-08	24.01	24.48	23.71	24.41	768430
2022-09-09	24.60	25.17	24.55	25.15	886430
2022-09-12	25.35	25.96	25.25	25.42	733516
2022-09-13	24.51	24.51	23.39	23.48	1135041
2022-09-14	23.60	23.62	22.97	23.31	1101487
2022-09-15	23.30	23.94	23.06	23.27	1186549
2022-09-16	23.58	24.33	23.30	24.13	4283956
2022-09-19	24.23	24.92	24.23	24.76	1433748
2022-09-20	24.41	24.55	24.18	24.38	1367033
2022-09-21	24.65	25.06	24.13	24.15	1260730
2022-09-22	23.99	24.26	23.13	23.34	1863730
2022-09-23	23.03	23.69	22.96	23.46	1219565
2022-09-26	23.22	23.63	22.78	22.81	1559566
2022-09-27	23.13	23.56	22.64	22.96	1378333
2022-09-28	23.31	24.60	23.13	24.37	1394418
2022-09-29	23.76	23.89	23.37	23.69	1229352
2022-09-30	23.75	23.91	23.29	23.32	1558741
2022-10-03	23.82	24.64	23.55	24.43	1020455
2022-10-04	24.96	26.09	24.96	26.07	1379318
2022-10-05	25.55	26.01	25.47	25.87	1007771
2022-10-06	25.67	26.33	25.67	26.28	857560
2022-10-07	25.83	25.96	25.27	25.68	1161556
2022-10-10	25.91	26.07	25.50	25.80	724443
2022-10-11	25.70	26.54	25.42	25.82	1221589
2022-10-12	25.86	26.01	25.36	25.45	966738
2022-10-13	24.75	26.02	23.92	25.78	1299475
2022-10-14	26.02	26.12	24.75	24.76	986444
2022-10-17	25.35	25.90	24.80	24.94	1366088
2022-10-18	25.48	25.95	25.15	25.60	1263010
2022-10-19	25.09	25.24	23.60	24.05	1450031
2022-10-20	24.22	24.95	23.81	23.85	1651480
2022-10-21	23.95	24.76	23.51	24.70	1572600
2022-10-24	24.77	25.43	24.55	25.19	1173608
2022-10-25	25.37	27.07	25.09	27.03	1709716
2022-10-26	26.60	27.60	26.03	26.43	1286550
2022-10-27	25.56	26.98	25.11	25.95	1637224
2022-10-28	25.91	26.81	25.76	26.77	1186761
2022-10-31	26.32	26.55	25.70	26.34	1067515
2022-11-01	27.17	27.17	26.11	26.67	1052628
2022-11-02	26.71	27.08	25.62	25.62	1043095
2022-11-03	25.01	25.38	24.60	24.85	985600
2022-11-04	25.30	26.27	25.12	25.80	730208
2022-11-07	25.97	26.26	25.38	26.13	686143
2022-11-08	26.31	26.43	25.48	25.85	838685
2022-11-09	25.54	26.58	25.36	25.67	869759
2022-11-10	27.49	28.78	27.03	28.18	2230261
2022-11-11	28.21	28.51	27.76	28.19	1053579
2022-11-14	27.78	28.04	27.01	27.01	962453
2022-11-15	27.68	28.28	27.35	28.19	868651
2022-11-16	27.96	28.16	27.35	27.54	637907
2022-11-17	26.75	27.31	26.41	27.27	914101
2022-11-18	27.95	27.95	27.13	27.60	782444
2022-11-21	27.44	27.66	27.22	27.49	835789
2022-11-22	28.00	28.79	27.78	28.78	956599
2022-11-23	28.66	29.60	28.27	29.41	988621
2022-11-25	29.16	29.48	29.16	29.35	265907
2022-11-28	29.28	29.85	29.13	29.36	1134238
2022-11-29	28.99	29.77	28.99	29.62	1242898
2022-11-30	29.35	30.40	28.84	30.39	1352414
2022-12-01	30.70	31.69	30.50	30.76	1193462
2022-12-02	30.03	30.96	29.97	30.60	641870
2022-12-05	29.99	30.09	29.59	29.75	587889
2022-12-06	29.82	29.89	28.78	29.05	582599
2022-12-07	29.24	30.43	29.11	30.39	623351
2022-12-08	30.30	30.59	30.02	30.22	513395
2022-12-09	29.81	30.34	29.55	29.93	409001
2022-12-12	30.02	30.65	29.82	30.46	705103
2022-12-13	32.30	32.77	30.61	30.65	1422288
2022-12-14	30.69	31.22	30.29	30.71	953023
2022-12-15	29.92	31.34	29.58	31.32	1511428
2022-12-16	30.46	30.94	30.25	30.94	3188132
2022-12-19	30.90	31.13	30.36	30.52	750655
2022-12-20	30.22	30.74	30.02	30.30	795475
2022-12-21	30.79	31.40	30.67	31.05	690856
2022-12-22	30.66	30.96	30.29	30.93	774151
2022-12-23	30.72	30.87	30.36	30.73	314213
2022-12-27	30.79	31.02	30.64	30.84	388839
2022-12-28	30.93	31.02	29.69	29.70	526067
2022-12-29	29.99	30.65	29.74	30.62	470926
2022-12-30	30.21	30.55	30.14	30.35	626172
2023-01-03	30.97	31.39	30.50	31.24	883922
2023-01-04	31.81	32.66	31.61	32.32	911378
2023-01-05	31.84	32.48	31.72	32.15	1034143
2023-01-06	32.53	32.79	32.11	32.69	1031228
2023-01-09	32.73	33.07	32.10	32.19	618371
2023-01-10	31.96	32.33	31.75	32.13	844258
2023-01-11	32.52	32.94	32.22	32.83	782847
2023-01-12	32.86	33.32	32.11	33.08	984169
2023-01-13	32.42	33.71	32.32	33.15	1614204
2023-01-17	33.16	33.35	32.89	33.31	831486
2023-01-18	33.41	34.02	32.84	32.88	899484
2023-01-19	32.71	32.71	32.05	32.27	651253
2023-01-20	32.39	32.87	31.66	32.85	633537
2023-01-23	32.70	33.48	32.70	33.24	503760
2023-01-24	33.46	33.58	32.00	33.40	337763
2023-01-25	33.03	33.80	32.86	33.71	915750
2023-01-26	34.00	34.41	33.63	34.25	699077
2023-01-27	34.09	34.74	34.06	34.46	825058
2023-01-30	33.90	34.39	33.20	33.41	1658156
2023-01-31	33.71	35.80	33.71	35.80	1958273
2023-02-01	35.89	36.69	35.23	36.26	1297240
2023-02-02	36.76	37.65	36.52	37.29	1071650
2023-02-03	36.15	37.07	36.09	36.49	893823
2023-02-06	35.90	36.31	35.70	36.01	584465
2023-02-07	35.70	36.80	35.64	36.69	646001
2023-02-08	36.37	36.37	35.29	35.59	1025707
2023-02-09	36.19	36.36	35.49	35.62	801110
2023-02-10	35.27	36.07	35.09	35.85	840437
2023-02-13	35.90	36.54	35.74	36.53	701643
2023-02-14	36.08	36.49	35.52	36.00	728758
2023-02-15	35.70	36.83	35.10	36.63	1004625
2023-02-16	36.06	36.69	35.88	36.23	736803
2023-02-17	36.13	36.38	35.07	35.84	1415003
2023-02-21	34.94	35.93	34.55	34.75	1210368
2023-02-22	35.11	35.52	34.66	35.00	1326302
2023-02-23	35.45	35.71	34.77	35.56	710120
2023-02-24	34.86	35.44	34.61	35.20	998622
2023-02-27	35.54	35.92	35.37	35.60	525822
2023-02-28	35.53	36.19	35.53	35.83	1245135
2023-03-01	35.75	36.41	35.53	35.94	812306
2023-03-02	35.48	35.78	35.11	35.76	904446
2023-03-03	36.24	36.71	35.73	36.47	606850
2023-03-06	36.30	36.53	35.59	35.78	594978
2023-03-07	36.00	36.14	35.51	35.53	1090788
2023-03-08	35.92	36.64	35.61	36.61	744473
2023-03-09	36.70	37.25	36.39	36.43	891771
2023-03-10	36.56	36.62	34.62	35.24	1093968
2023-03-13	34.47	35.64	34.11	34.89	1059206
2023-03-14	35.65	36.17	35.35	35.83	828657
2023-03-15	35.40	35.96	34.63	35.43	1164525
2023-03-16	35.23	36.48	34.68	36.20	630813
2023-03-17	36.23	36.41	35.39	35.55	1585483
2023-03-20	35.85	36.40	35.73	35.94	701116
2023-03-21	36.47	37.21	36.47	36.66	1040205
2023-03-22	36.68	37.46	36.35	36.35	709813
2023-03-23	36.95	37.84	36.47	36.64	1146764
2023-03-24	36.21	37.04	35.57	36.78	892783
2023-03-27	36.97	37.20	36.61	36.80	638696
2023-03-28	36.79	37.10	36.50	36.93	576887
2023-03-29	37.24	37.31	36.46	36.80	976311
2023-03-30	36.94	37.41	36.74	37.16	1208798
2023-03-31	37.20	38.29	37.20	38.26	1234206
2023-04-03	38.11	38.52	37.81	38.34	984117
2023-04-04	38.24	38.36	37.49	37.82	1461728
2023-04-05	37.50	37.76	36.89	37.15	1031786
2023-04-06	37.13	37.52	36.15	36.31	680131
2023-04-10	36.31	36.85	36.17	36.54	983929
2023-04-11	36.80	37.93	36.80	37.68	712927
2023-04-12	37.75	38.18	37.59	37.78	587032
2023-04-13	37.85	38.20	37.41	37.91	666179
2023-04-14	37.86	38.15	37.47	38.01	1025875
2023-04-17	37.98	38.54	37.84	38.51	507896
2023-04-18	38.72	39.26	38.64	39.24	830732
2023-04-19	39.10	39.58	38.67	39.50	754216
2023-04-20	39.72	40.34	39.13	39.36	1038062
2023-04-21	39.34	39.57	39.04	39.41	999939
2023-04-24	39.39	39.95	39.13	39.91	715187
2023-04-25	39.79	40.53	39.56	40.13	1383920
2023-04-26	38.77	40.16	38.77	39.06	1624937
2023-04-27	40.12	42.10	39.88	42.08	2272711
2023-04-28	42.09	43.13	41.97	43.09	1547062
2023-05-01	43.00	43.20	41.98	42.36	1096629
2023-05-02	42.48	42.48	41.18	41.90	1202386
2023-05-03	41.91	43.11	41.91	42.37	1546709
2023-05-04	42.28	42.60	41.40	41.59	972182
2023-05-05	42.02	42.53	41.55	42.42	838097
2023-05-08	42.16	43.31	42.08	43.29	1131854
2023-05-09	43.29	44.02	43.09	43.58	1554461
2023-05-10	44.00	44.04	42.98	43.54	1609534
2023-05-11	43.30	43.99	43.06	43.95	783667
2023-05-12	43.99	44.16	43.11	43.60	875117
2023-05-15	43.68	43.85	43.09	43.48	1124240
2023-05-16	43.11	44.10	42.51	43.97	1291242
2023-05-17	44.00	44.53	43.58	44.51	943098
2023-05-18	44.55	45.45	44.36	45.26	930897
2023-05-19	45.38	45.51	43.85	44.25	1115263
2023-05-22	44.29	44.72	42.99	42.99	1877461
2023-05-23	42.56	42.93	42.21	42.35	1898426
2023-05-24	42.48	42.98	42.37	42.81	1103405
2023-05-25	43.13	43.84	42.98	43.30	1684499
2023-05-26	43.26	43.34	42.60	43.30	999463
2023-05-30	43.32	43.69	43.14	43.38	1609372
2023-05-31	43.38	43.45	42.15	42.43	1401622
2023-06-01	42.20	42.96	42.20	42.85	1165271
2023-06-02	43.24	44.57	43.21	44.45	2225857
2023-06-05	44.00	44.53	43.83	44.26	1576800
2023-06-06	44.43	46.48	44.42	46.28	2258981
2023-06-07	46.45	47.11	46.37	46.86	1466377
2023-06-08	46.70	47.22	46.49	47.03	1123641
2023-06-09	47.00	47.28	46.33	46.70	1096127
2023-06-12	46.74	47.81	46.31	47.50	923238
2023-06-13	47.62	48.10	46.92	46.95	1484618
2023-06-14	46.65	47.20	46.10	46.47	1143582
2023-06-15	46.79	47.36	46.53	47.35	1083342
2023-06-16	47.99	48.04	46.71	46.80	2098816
2023-06-20	46.89	47.62	46.72	46.84	1055278
2023-06-21	46.49	47.79	46.34	47.43	960911
2023-06-22	47.20	47.47	46.89	47.26	778523
2023-06-23	46.95	47.51	46.75	47.13	1256703
2023-06-26	47.25	47.90	46.60	46.63	785529
2023-06-27	46.77	48.18	46.61	47.69	1171099
2023-06-28	48.00	48.60	47.63	47.71	1509963
2023-06-29	47.58	48.15	47.34	48.03	1249704
2023-06-30	48.41	48.95	48.20	48.77	1158052
2023-07-03	48.88	49.19	48.46	48.76	648530
2023-07-05	48.50	48.58	47.96	48.20	842694
2023-07-06	47.43	47.62	45.51	46.09	1426634
2023-07-07	46.10	47.17	46.06	46.70	1103345
2023-07-10	46.70	48.21	46.70	48.19	677061
2023-07-11	48.49	48.77	48.23	48.65	858666
2023-07-12	49.31	50.29	49.12	49.94	1215934
2023-07-13	50.21	50.94	49.90	50.79	1002255
2023-07-14	51.18	51.46	50.49	51.43	948879
2023-07-17	51.25	51.96	51.02	51.54	862700
2023-07-18	51.68	52.09	51.24	51.56	619602
2023-07-19	51.40	51.77	50.78	51.64	811245
2023-07-20	52.07	52.07	49.19	49.38	730914
2023-07-21	49.63	49.94	49.08	49.35	884513
2023-07-24	49.22	49.59	49.06	49.35	817481
2023-07-25	49.25	50.57	49.18	50.03	1137933
2023-07-26	48.44	48.92	46.74	47.72	1991343
2023-07-27	48.42	48.88	47.00	47.31	1510355
2023-07-28	48.15	48.73	47.86	48.40	1061194
2023-07-31	48.68	48.80	47.79	48.42	833821
2023-08-01	48.15	49.40	48.08	49.36	798937
2023-08-02	49.03	49.08	48.28	48.78	935590
2023-08-03	48.54	48.54	46.92	47.58	1053432
2023-08-04	47.96	48.74	47.38	48.13	846809
2023-08-07	48.00	48.95	48.00	48.71	624640
2023-08-08	48.26	49.17	47.85	49.11	606997
2023-08-09	49.02	49.20	48.40	48.46	563742
2023-08-10	48.80	49.17	47.16	47.61	585697
2023-08-11	47.56	48.59	47.56	48.05	643240
2023-08-14	47.81	48.68	47.80	48.66	423656
2023-08-15	48.86	49.35	48.09	48.49	764646
2023-08-16	48.40	48.84	47.55	47.57	560952
2023-08-17	47.82	48.17	45.25	45.28	1141833
2023-08-18	44.91	45.60	44.63	45.39	900187
2023-08-21	45.54	45.84	44.54	45.22	856863
2023-08-22	45.44	46.06	45.30	45.72	870322
2023-08-23	46.06	47.16	45.86	46.15	823215
2023-08-24	46.02	46.39	45.20	45.20	758846
2023-08-25	45.30	45.52	43.44	44.29	1344137
2023-08-28	44.55	45.17	44.50	45.06	833906
2023-08-29	44.87	46.17	44.76	46.09	562647
2023-08-30	46.16	47.41	45.96	47.03	484486
2023-08-31	46.84	47.46	46.84	47.40	835101
2023-09-01	47.40	48.33	47.40	48.20	461050
2023-09-05	47.84	47.89	44.95	45.00	1095266
2023-09-06	45.20	46.04	45.20	45.99	827136
2023-09-07	45.74	46.60	45.68	46.30	731003
2023-09-08	46.07	46.86	46.06	46.28	586812
2023-09-11	46.71	47.41	46.57	46.85	508639
2023-09-12	46.71	47.33	45.48	45.75	666037
2023-09-13	45.75	46.18	44.69	45.61	666366
2023-09-14	46.16	46.83	45.90	46.74	642053
2023-09-15	45.94	46.12	44.39	44.70	1685854
2023-09-18	44.72	45.28	44.60	44.98	591136
2023-09-19	44.85	45.25	44.50	44.92	640827
2023-09-20	45.27	46.10	44.83	44.85	1122640
2023-09-21	44.12	44.34	42.91	43.19	1176906
2023-09-22	43.54	43.79	42.86	43.10	644946
2023-09-25	42.94	43.60	42.86	43.12	523469
2023-09-26	42.82	43.27	42.24	42.36	512163
2023-09-27	42.86	43.04	42.21	42.47	596775
2023-09-28	42.41	43.62	42.21	43.23	476798
2023-09-29	43.81	43.94	42.45	42.61	600225
2023-10-02	42.34	43.10	42.10	42.41	624233
2023-10-03	42.04	42.29	40.61	40.74	789745
2023-10-04	40.91	41.59	40.75	41.26	530011
2023-10-05	41.07	41.67	40.67	41.10	681174
2023-10-06	40.63	41.56	40.15	41.48	741129
2023-10-09	41.19	42.20	40.91	42.20	549599
2023-10-10	42.34	43.26	42.28	42.38	634180
2023-10-11	42.58	43.51	42.42	42.97	607415
2023-10-12	42.22	42.87	40.39	40.85	827873
2023-10-13	40.99	41.21	40.54	40.77	573550
2023-10-16	41.30	41.39	40.63	40.97	602539
2023-10-17	40.55	41.56	40.55	41.19	1142538
2023-10-18	40.70	40.82	39.93	40.02	725172
2023-10-19	40.02	40.26	38.89	39.00	971280
2023-10-20	39.01	39.31	38.39	38.48	1427153
2023-10-23	38.46	39.74	38.34	39.37	961653
2023-10-24	39.50	39.78	38.98	39.10	1021639
2023-10-25	38.56	38.78	37.52	37.86	1216305
2023-10-26	38.25	38.71	37.58	38.02	1147946
2023-10-27	38.02	38.14	37.55	37.89	1098600
2023-10-30	38.34	38.45	37.23	37.70	1481788
2023-10-31	37.98	38.48	37.64	38.32	983943
2023-11-01	38.25	39.96	37.80	39.89	1090968
2023-11-02	41.15	42.20	41.15	41.74	1076058
2023-11-03	43.23	44.28	43.23	43.73	981326
2023-11-06	43.15	43.42	42.62	42.81	716741
2023-11-07	42.91	43.38	42.54	43.02	785192
2023-11-08	43.01	43.39	42.60	42.69	644109
2023-11-09	42.76	43.11	42.00	42.16	811118
2023-11-10	42.44	43.16	42.13	43.02	621036
2023-11-13	42.64	42.88	42.13	42.58	676014
2023-11-14	44.54	46.05	44.36	45.70	1345951
2023-11-15	45.46	45.91	44.97	45.02	1073899
2023-11-16	45.20	45.37	44.46	45.11	1448957
2023-11-17	45.44	45.67	45.06	45.27	644548
2023-11-20	45.29	45.41	44.82	45.30	468337
2023-11-21	45.04	45.27	44.57	44.60	549152
2023-11-22	45.19	45.70	44.68	44.96	383173
2023-11-24	44.81	45.10	44.76	45.08	440273
2023-11-27	44.79	44.99	44.56	44.74	955049
2023-11-28	44.65	45.07	44.32	44.52	938571
2023-11-29	45.22	45.55	44.99	45.36	1034483
2023-11-30	45.26	45.44	44.59	45.10	1060245
2023-12-01	45.08	46.64	45.06	46.59	691774
2023-12-04	46.43	47.11	46.35	46.78	658445
2023-12-05	46.62	46.84	45.81	46.01	688986
2023-12-06	46.63	47.74	46.55	46.69	1053262
2023-12-07	46.99	47.29	46.59	47.27	1265776
2023-12-08	47.52	48.35	47.42	48.07	982502
2023-12-11	47.71	48.07	47.30	47.68	1028786
2023-12-12	47.74	47.81	47.34	47.37	909231
2023-12-13	47.71	49.26	46.73	49.08	1185998
2023-12-14	49.98	52.43	49.98	52.42	1514269
2023-12-15	52.34	52.65	51.21	51.44	3298358
2023-12-18	51.10	52.18	50.46	52.02	1495629
2023-12-19	52.40	53.31	52.24	53.07	1328793
2023-12-20	52.88	54.03	52.75	52.77	970855
2023-12-21	54.14	54.20	52.91	53.37	725924
2023-12-22	53.59	54.00	53.36	53.74	416897
2023-12-26	53.97	54.29	53.67	53.98	546969
2023-12-27	54.18	54.48	53.78	54.22	463806
2023-12-28	54.03	54.32	53.78	53.91	442812
2023-12-29	53.64	54.04	53.31	53.35	466622
2024-01-02	52.66	53.13	52.21	52.71	533306
2024-01-03	51.59	52.00	50.94	50.96	816120
2024-01-04	50.87	51.38	50.66	50.71	830234
2024-01-05	50.27	51.54	50.00	50.66	722604
2024-01-08	51.07	51.96	50.77	51.81	572632
2024-01-09	51.08	51.70	51.00	51.56	574386
2024-01-10	51.93	52.61	51.88	52.08	608447
2024-01-11	51.51	52.08	50.96	52.07	642311
2024-01-12	53.10	53.10	51.34	51.82	699496
2024-01-16	51.18	51.50	50.78	51.32	747101
2024-01-17	50.68	51.64	50.68	51.55	848342
2024-01-18	52.79	53.75	52.51	53.35	974285
2024-01-19	53.58	54.09	52.70	54.01	655000
2024-01-22	54.49	55.47	54.05	55.39	906915
2024-01-23	54.42	54.93	51.89	52.21	1305975
2024-01-24	52.87	52.91	51.00	51.09	718694
2024-01-25	52.19	52.59	51.71	52.57	1132796
2024-01-26	52.44	53.01	52.19	52.34	433552
2024-01-29	52.28	53.33	52.11	52.99	543184
2024-01-30	53.06	53.82	52.75	52.85	859967
2024-01-31	52.44	53.57	52.07	52.14	666975
2024-02-01	52.64	53.30	51.73	52.86	654002
2024-02-02	51.84	52.99	51.51	52.39	755985
2024-02-05	51.56	52.44	51.18	52.20	544695
2024-02-06	52.22	52.67	51.54	52.22	483665
2024-02-07	52.86	53.05	52.39	52.84	708774
2024-02-08	52.99	53.68	52.73	53.61	841275
2024-02-09	53.64	53.99	52.99	53.91	586798
2024-02-12	54.10	56.11	54.10	55.93	732417
2024-02-13	53.37	53.88	52.72	53.05	1096288
2024-02-14	54.10	56.03	53.67	56.00	1442611
2024-02-15	56.47	57.35	55.98	57.25	918143
2024-02-16	56.30	56.50	54.71	54.75	834219
2024-02-20	53.72	54.56	53.70	54.22	1107206
2024-02-21	54.91	56.07	54.38	55.55	1196691
2024-02-22	55.49	56.11	55.44	55.93	806249
2024-02-23	55.87	56.88	55.87	56.48	664252
2024-02-26	56.12	56.75	56.03	56.21	686352
2024-02-27	56.80	56.84	55.74	55.75	912387
2024-02-28	55.56	55.98	55.09	55.24	608088
2024-02-29	55.77	56.72	55.77	56.61	810448
2024-03-01	56.47	57.78	56.32	57.70	627924
2024-03-04	58.29	58.83	57.44	57.61	725893
2024-03-05	57.57	58.27	56.41	56.71	659713
2024-03-06	57.97	57.97	56.77	56.95	805098
2024-03-07	57.80	59.08	57.65	58.42	1054409
2024-03-08	58.87	59.57	57.95	58.19	518729
2024-03-11	57.95	58.14	56.90	57.69	597292
2024-03-12	57.61	58.34	57.00	58.10	450391
2024-03-13	58.18	59.83	58.08	59.15	766083
2024-03-14	58.28	58.98	56.04	56.78	778256
2024-03-15	56.13	57.34	56.13	56.46	1940908
2024-03-18	56.91	57.34	55.68	55.82	784652
2024-03-19	55.78	57.84	55.78	57.76	881180
2024-03-20	57.84	59.91	57.36	59.61	804684
2024-03-21	60.50	60.75	60.02	60.25	933436
2024-03-22	60.52	60.57	59.91	60.16	555393
2024-03-25	59.83	60.96	59.83	60.26	583143
2024-03-26	60.30	60.93	60.14	60.17	590599
2024-03-27	60.65	61.41	60.46	61.31	628151
2024-03-28	61.41	62.64	61.41	62.17	678418
2024-04-01	61.86	62.46	60.99	61.18	551150
2024-04-02	59.74	59.74	58.58	58.76	780796
2024-04-03	58.40	59.57	58.40	59.51	632586
2024-04-04	60.54	60.82	58.76	59.04	1028434
2024-04-05	59.04	59.77	58.83	59.65	1078364
2024-04-08	60.00	60.00	58.62	58.95	912573
2024-04-09	59.48	59.48	58.26	59.02	642264
2024-04-10	56.67	56.94	55.56	56.30	1094245
2024-04-11	56.65	57.28	56.33	56.83	557751
2024-04-12	56.46	57.07	56.40	56.79	549933
2024-04-15	56.79	57.34	55.61	55.66	618040
2024-04-16	54.59	54.94	53.86	54.32	991360
2024-04-17	55.00	55.29	53.59	53.80	706842
2024-04-18	54.82	55.23	53.96	54.03	986558
2024-04-19	54.22	54.86	53.76	54.22	698508
2024-04-22	54.76	55.37	54.26	55.05	534465
2024-04-23	55.53	57.31	55.00	57.10	715940
2024-04-24	56.80	57.73	55.94	56.35	599679
2024-04-25	55.25	56.37	54.38	56.28	541150
2024-04-26	56.85	57.95	56.29	57.56	530427
2024-04-29	57.98	58.49	57.52	57.70	808930
2024-04-30	57.70	58.22	55.93	56.01	1376810
2024-05-01	56.45	57.72	55.34	56.06	914026
2024-05-02	56.54	56.74	55.39	56.25	673190
2024-05-03	58.03	59.30	57.18	57.20	540144
2024-05-06	58.31	58.93	57.99	58.62	699471
2024-05-07	58.84	59.71	58.81	59.02	837230
2024-05-08	58.47	58.83	58.18	58.49	639927
2024-05-09	58.50	59.70	58.39	59.40	650614
2024-05-10	59.34	59.66	58.94	59.56	515475
2024-05-13	60.00	60.15	59.22	59.27	539144
2024-05-14	60.12	60.45	59.42	59.81	498190
2024-05-15	61.07	62.10	60.74	61.93	839088
2024-05-16	61.56	61.74	60.08	60.10	531414
2024-05-17	60.31	60.31	59.64	60.12	500239
2024-05-20	60.01	60.68	59.77	59.88	505839
2024-05-21	59.61	59.61	58.81	59.03	459249
2024-05-22	58.52	58.72	57.21	57.49	638954
2024-05-23	57.70	57.96	56.42	56.91	589138
2024-05-24	57.56	57.89	57.22	57.69	363576
2024-05-28	57.88	58.19	56.72	57.03	538845
2024-05-29	56.25	56.76	55.81	56.20	588644
2024-05-30	56.80	57.21	56.61	57.11	582185
2024-05-31	57.45	58.13	57.04	57.83	798101
2024-06-03	58.42	58.64	57.32	57.82	551413
2024-06-04	57.37	57.59	56.12	56.29	874184
2024-06-05	56.70	57.22	55.99	57.15	588316
2024-06-06	57.12	57.49	56.58	56.76	559950
2024-06-07	55.52	55.93	54.99	55.52	723820
2024-06-10	55.03	56.35	54.81	56.11	847267
2024-06-11	55.68	55.68	54.69	55.25	775675
2024-06-12	58.17	59.42	56.33	56.61	996666
2024-06-13	56.35	56.51	55.55	56.31	735150
2024-06-14	55.28	55.55	54.62	55.49	847925
2024-06-17	55.37	56.06	55.27	56.04	845292
2024-06-18	55.45	55.88	54.45	54.75	943405
2024-06-20	54.64	55.28	53.96	54.31	726973
2024-06-21	54.32	55.44	53.61	55.31	2798133
2024-06-24	55.36	57.03	55.36	56.67	1082158
2024-06-25	56.44	56.44	54.99	55.23	1080835
2024-06-26	55.01	55.39	54.67	55.11	693853
2024-06-27	55.24	55.74	54.95	55.24	956930
2024-06-28	55.83	56.30	55.18	55.44	1419554
2024-07-01	55.74	55.87	53.94	54.28	822675
2024-07-02	53.75	54.03	53.24	53.89	726615
2024-07-03	53.77	54.78	53.61	53.94	353661
2024-07-05	53.75	54.12	53.17	53.53	659906
2024-07-08	54.04	54.66	53.22	53.83	748763
2024-07-09	53.50	54.34	53.33	53.90	887270
2024-07-10	54.28	55.27	54.28	55.17	643627
2024-07-11	57.46	59.42	57.26	59.36	1123249
2024-07-12	60.00	61.66	60.00	61.03	922703
2024-07-15	61.56	62.60	61.28	61.44	796228
2024-07-16	62.52	65.53	62.17	65.29	979031
2024-07-17	64.59	65.51	64.22	64.37	1002422
2024-07-18	64.65	67.66	64.31	64.63	763292
2024-07-19	64.39	65.12	63.77	64.30	599084
2024-07-22	64.68	65.52	63.33	65.47	661444
2024-07-23	64.63	66.65	64.44	65.93	852807
2024-07-24	65.30	67.60	65.30	65.58	1385519
2024-07-25	65.34	67.34	64.41	65.52	1265084
2024-07-26	67.21	68.92	66.79	67.29	933659
2024-07-29	67.75	68.18	66.80	67.77	672462
2024-07-30	68.07	68.49	66.72	68.08	760935
2024-07-31	68.40	69.62	66.87	67.08	1124710
2024-08-01	67.46	68.04	64.59	65.28	822591
2024-08-02	62.72	64.38	62.14	64.34	1085573
2024-08-05	60.01	62.74	59.17	61.47	1042790
2024-08-06	61.13	63.01	60.10	61.59	750558
2024-08-07	62.44	63.05	58.60	58.79	1307005
2024-08-08	59.61	60.47	58.92	59.87	929808
2024-08-09	60.10	60.84	59.45	60.42	768166
2024-08-12	60.58	60.60	59.45	59.87	658796
2024-08-13	60.51	61.16	59.62	60.55	793290
2024-08-14	61.04	61.08	59.76	60.34	745362
2024-08-15	61.44	61.87	60.23	61.76	985792
2024-08-16	61.49	62.96	61.35	61.57	685079
2024-08-19	63.36	63.82	62.47	63.48	959242
2024-08-20	63.51	64.18	62.71	62.99	652049
2024-08-21	63.92	65.22	63.40	64.90	659479
2024-08-22	64.87	65.53	64.63	65.27	523088
2024-08-23	66.07	68.79	65.54	68.66	627843
2024-08-26	69.30	69.42	67.77	67.86	571069
2024-08-27	67.20	67.55	66.58	67.09	674151
2024-08-28	66.68	67.19	65.88	66.42	647779
2024-08-29	67.00	67.17	65.65	66.59	810102
2024-08-30	67.06	67.61	66.05	67.33	654017
2024-09-03	67.04	67.78	64.97	65.43	782665
2024-09-04	64.81	65.30	63.70	64.72	616379
2024-09-05	64.72	65.27	63.80	64.02	808119
2024-09-06	64.39	65.91	64.12	64.15	650553
2024-09-09	64.23	65.10	63.61	64.04	866161
2024-09-10	64.49	64.65	63.25	64.33	630744
2024-09-11	63.55	64.09	62.16	63.63	1181506
2024-09-12	63.98	66.09	63.95	65.30	1027834
2024-09-13	67.33	68.90	66.77	68.66	736126
2024-09-16	69.11	69.77	67.72	68.80	576765
2024-09-17	69.76	69.88	68.35	69.74	847853
2024-09-18	69.71	71.69	68.87	69.70	1332692
2024-09-19	71.57	71.95	70.36	71.86	1166860
2024-09-20	70.42	71.49	69.73	69.87	3133519
2024-09-23	70.66	71.31	69.57	70.19	697161
2024-09-24	70.16	70.51	68.86	69.60	729814
2024-09-25	68.69	69.29	67.81	68.04	791308
2024-09-26	68.69	69.15	68.22	68.87	916787
2024-09-27	69.72	71.07	69.02	70.27	946389
2024-09-30	69.52	70.46	69.14	70.26	797720
2024-10-01	70.47	70.75	69.13	70.34	454961
2024-10-02	69.47	69.95	68.62	69.23	407423
2024-10-03	68.87	69.65	68.28	69.09	508283
2024-10-04	69.60	69.60	67.00	67.76	607323
2024-10-07	66.95	67.51	66.16	67.47	556681
2024-10-08	67.63	68.68	66.77	67.88	433536
2024-10-09	67.89	68.38	67.52	67.67	619606
2024-10-10	66.49	67.23	66.23	66.90	534653
2024-10-11	66.97	67.95	66.90	67.40	317818
2024-10-14	67.33	68.87	67.33	68.48	493916
2024-10-15	68.71	70.23	68.71	69.00	536816
2024-10-16	70.01	71.21	69.79	70.87	473726
2024-10-17	70.71	70.75	69.55	69.95	592487
2024-10-18	70.31	71.42	70.03	70.97	564967
2024-10-21	70.88	70.91	67.48	67.64	786019
2024-10-22	66.36	66.55	64.84	64.84	1145729
2024-10-23	66.05	68.27	66.05	67.20	1513748
2024-10-24	67.86	69.18	67.73	68.36	1350188
2024-10-25	69.34	69.74	68.38	68.52	839200
2024-10-28	69.21	70.30	69.16	69.89	818189
2024-10-29	65.56	69.82	64.95	69.79	1673241
2024-10-30	69.44	70.87	69.13	69.42	814975
2024-10-31	68.70	69.38	68.15	68.50	769712
2024-11-01	69.10	70.10	68.47	68.69	539860
2024-11-04	69.03	71.91	68.91	70.11	599836
2024-11-05	69.56	71.74	69.56	71.69	770068
2024-11-06	70.68	71.87	68.32	70.66	1204577
2024-11-07	70.61	72.29	70.61	71.50	865584
2024-11-08	71.69	73.74	71.46	73.34	1324200
2024-11-11	73.92	74.69	72.79	72.95	1073302
2024-11-12	72.77	73.14	69.94	70.20	1233767
2024-11-13	71.37	71.55	69.47	69.79	568071
2024-11-14	70.15	71.16	69.63	70.18	771108
2024-11-15	70.05	70.80	69.48	70.02	519815
2024-11-18	69.36	70.02	68.40	69.21	849001
2024-11-19	68.96	69.67	68.01	69.53	608706
2024-11-20	69.28	69.92	68.93	69.30	817421
2024-11-21	69.81	70.60	69.33	69.44	611576
2024-11-22	70.12	71.19	69.84	71.08	505863
2024-11-25	72.38	75.49	72.23	74.80	1446876
2024-11-26	73.99	74.54	73.02	74.13	720166
2024-11-27	75.28	75.42	73.55	74.01	514321
2024-11-29	75.05	75.32	73.45	73.87	295507
2024-12-02	73.47	74.09	72.71	73.18	604978
2024-12-03	73.56	73.58	72.37	72.86	588354
2024-12-04	72.14	72.42	70.13	70.42	840320
2024-12-05	70.45	70.83	68.89	69.31	953574
2024-12-06	70.44	71.09	68.24	68.89	724092
2024-12-09	69.82	70.00	69.14	69.42	542330
2024-12-10	68.11	69.11	67.22	68.25	809579
2024-12-11	69.56	69.85	67.38	67.47	674644
2024-12-12	67.22	67.62	66.35	67.17	762579
2024-12-13	66.26	66.48	64.23	64.72	673652
2024-12-16	64.78	65.54	64.30	64.62	1072279
2024-12-17	64.43	64.94	63.45	63.84	835038
2024-12-18	64.01	64.36	60.97	61.14	1290907
2024-12-19	59.98	60.80	58.94	59.24	1995976
2024-12-20	59.03	60.43	58.72	59.73	2809800
2024-12-23	59.41	60.73	59.20	60.57	954825
2024-12-24	60.38	61.24	60.31	61.16	467421
2024-12-26	60.64	61.47	60.39	61.25	496097
2024-12-27	61.13	61.53	60.23	60.64	583221
2024-12-30	60.83	61.35	60.03	61.10	751717
2024-12-31	61.36	61.60	61.06	61.21	828918
2025-01-02	61.69	62.43	60.31	60.55	689006
2025-01-03	60.91	61.59	60.58	61.11	546788
2025-01-06	61.37	62.29	60.49	60.74	616989
2025-01-07	60.85	61.09	59.60	60.00	737075
2025-01-08	60.25	61.00	59.05	60.95	956705
2025-01-10	59.84	60.31	58.85	59.11	1060187
2025-01-13	59.11	61.34	58.99	61.26	994530
2025-01-14	63.31	63.60	61.75	63.31	1003776
2025-01-15	66.31	66.40	64.56	65.41	1009279
2025-01-16	65.35	66.47	64.64	66.38	1047114
2025-01-17	67.48	67.92	64.94	65.67	917429
2025-01-21	66.89	67.43	65.52	65.70	806258
2025-01-22	65.36	66.12	65.03	66.12	565367
2025-01-23	65.99	66.95	65.38	66.16	1016563
2025-01-24	66.02	66.21	65.07	65.53	581620
2025-01-27	65.71	68.23	65.71	67.02	1028729
2025-01-28	66.75	67.10	66.06	66.48	1096887
2025-01-29	66.44	66.74	63.66	64.41	1249799
2025-01-30	64.96	67.40	64.89	66.58	703066
2025-01-31	65.76	65.81	64.09	64.46	839045
2025-02-03	63.17	64.03	62.26	62.88	935315
2025-02-04	62.52	64.56	62.52	64.22	1528439
2025-02-05	65.43	65.78	64.38	64.80	1014804
2025-02-06	64.85	65.56	63.86	64.55	1180715
2025-02-07	64.06	64.06	61.32	61.62	1005781
2025-02-10	62.05	62.51	61.62	62.22	863166
2025-02-11	62.00	63.15	61.81	62.39	1244345
2025-02-12	62.07	64.70	61.51	64.45	2144418
2025-02-13	64.58	65.61	63.89	63.95	1542690
2025-02-14	64.23	66.17	63.66	64.18	1156444
2025-02-18	63.46	63.72	61.86	63.02	954667
2025-02-19	61.55	62.30	60.82	61.90	962506
2025-02-20	61.68	62.46	60.81	61.98	1540817
2025-02-21	62.45	62.62	60.51	60.79	951109
2025-02-24	60.70	61.44	60.29	60.58	1414810
2025-02-25	61.03	64.27	60.96	63.91	1190851
2025-02-26	63.49	63.82	62.19	62.30	826737
2025-02-27	62.39	63.01	60.91	61.15	911829
2025-02-28	61.10	61.95	60.73	61.64	983749
2025-03-03	61.59	62.15	60.22	60.49	953217
2025-03-04	59.82	61.02	59.41	60.25	1599479
2025-03-05	60.30	61.83	60.23	61.45	1295215
2025-03-06	61.80	64.14	61.00	62.29	1563339
2025-03-07	62.42	62.42	60.95	61.77	1035066
2025-03-10	61.41	63.07	60.56	60.56	1384982
2025-03-11	60.64	61.44	60.04	60.44	1077901
2025-03-12	61.07	61.13	58.83	59.48	1352533
2025-03-13	59.32	60.10	57.80	58.09	1374098
2025-03-14	58.49	58.87	57.03	58.69	1527142
2025-03-17	58.73	59.26	57.83	58.75	1688754
2025-03-18	58.60	59.38	58.32	58.67	907185
2025-03-19	58.80	60.53	58.53	60.21	1061602
2025-03-20	59.79	61.77	59.79	60.78	1167699
2025-03-21	58.64	59.92	58.61	59.49	1867516
2025-03-24	60.49	61.35	60.20	61.30	1076813
2025-03-25	60.62	62.06	60.19	60.82	870563
2025-03-26	60.78	61.72	60.42	60.89	472550
2025-03-27	60.89	61.84	60.62	61.27	832584
2025-03-28	61.49	61.56	59.39	59.98	862073
2025-03-31	59.84	60.35	58.61	60.04	997549
2025-04-01	60.34	60.95	59.41	60.60	596279
2025-04-02	59.86	61.47	59.86	61.32	548986
2025-04-03	58.49	59.48	56.86	57.59	1181156
2025-04-04	56.07	60.61	55.58	59.42	1512969
2025-04-07	57.52	60.58	56.28	56.79	1608705
2025-04-08	57.84	58.21	53.15	53.93	1327927
2025-04-09	53.02	58.55	51.90	57.42	1259967
2025-04-10	55.93	56.71	53.94	55.33	831309
2025-04-11	55.03	55.82	53.29	55.78	926509
2025-04-14	56.37	56.54	54.80	55.97	837662
2025-04-15	55.86	56.69	55.29	55.58	768521
2025-04-16	55.51	56.26	54.26	54.91	781733
2025-04-17	54.81	56.71	54.81	56.44	1008345
2025-04-21	55.92	56.02	54.99	55.59	887907
2025-04-22	56.78	58.83	56.44	58.79	1523475
2025-04-23	59.01	61.64	57.28	57.60	1822185
2025-04-24	58.02	58.83	57.20	58.14	1830110
2025-04-25	57.66	57.95	57.07	57.62	825163
2025-04-28	57.43	58.19	56.48	57.26	1011054
2025-04-29	56.74	57.56	56.25	56.93	736678
2025-04-30	56.49	57.48	55.81	57.35	838139
2025-05-01	57.83	58.25	56.95	57.44	790542
2025-05-02	57.85	59.01	57.78	58.90	744703
2025-05-05	58.70	59.70	58.43	58.94	708719
2025-05-06	58.52	58.89	57.66	57.69	531843
2025-05-07	58.28	58.74	57.95	58.33	912422
2025-05-08	58.84	59.75	58.66	59.15	825835
2025-05-09	59.06	59.29	58.35	58.67	550973
2025-05-12	61.21	62.36	59.43	60.77	905305
2025-05-13	61.41	61.87	61.01	61.23	959387
2025-05-14	60.82	61.14	58.83	58.93	846585
2025-05-15	59.10	59.10	57.91	58.94	770155
2025-05-16	59.15	60.08	59.07	60.01	732556
2025-05-19	58.91	59.55	58.42	59.33	523766
2025-05-20	59.16	59.86	58.53	58.80	825142
2025-05-21	58.55	58.84	56.88	57.18	956201
2025-05-22	56.76	56.88	55.87	56.52	2711119
2025-05-23	55.92	57.03	55.26	56.43	642228
2025-05-27	57.01	58.32	56.63	58.23	735304
2025-05-28	57.82	57.97	55.99	56.06	736477
2025-05-29	56.62	56.92	55.95	56.87	827632
2025-05-30	56.67	56.67	55.92	56.28	1182295
2025-06-02	55.87	56.01	54.58	55.85	762272
2025-06-03	55.80	56.85	55.55	56.58	600811
2025-06-04	56.54	58.26	56.41	57.94	1062557
2025-06-05	57.72	58.20	57.17	58.09	904049
2025-06-06	58.56	58.81	57.15	57.19	743098
2025-06-09	57.48	58.45	57.25	57.95	641704
2025-06-10	58.75	59.79	58.17	59.70	686298
2025-06-11	60.49	61.08	58.59	58.73	1133014
2025-06-12	58.47	59.53	57.94	59.35	778322
2025-06-13	58.26	59.19	57.48	58.03	752207
2025-06-16	58.42	58.95	57.65	58.59	597831
2025-06-17	58.54	59.69	56.68	57.23	1304707
2025-06-18	57.43	58.26	57.00	57.42	800119
2025-06-20	57.59	59.04	57.59	58.73	1915044
2025-06-23	58.30	60.96	58.23	60.86	1015383
2025-06-24	60.81	62.49	60.25	61.50	1021797
2025-06-25	61.25	61.44	59.87	60.03	932964
2025-06-26	60.17	60.62	59.60	60.61	816282

Explore More About TMHC

Coins representing dividend payouts and trends

TMHC Dividend History

Discover Taylor Morrison Home's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

TMHC Stock Split History

Discover Taylor Morrison Home's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

TMHC Historical Prices

Explore Taylor Morrison Home's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics